{"timestamp": "2026-08-21 23:34:37", "data": {"options": [{"option": "TEAM260821C00045000", "bid": 123.7, "bid_size": 6.0, "ask": 129.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.850002288818}, {"option": "TEAM260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T10:00:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00050000", "bid": 118.7, "bid_size": 11.0, "ask": 125.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "TEAM260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T11:22:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00055000", "bid": 113.7, "bid_size": 11.0, "ask": 120.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "TEAM260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T11:22:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00060000", "bid": 108.7, "bid_size": 130.0, "ask": 114.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.2, "last_trade_time": "2026-08-07T09:41:33", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "TEAM260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2642.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00065000", "bid": 103.7, "bid_size": 29.0, "ask": 109.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-08-18T10:11:32", "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "TEAM260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 182.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-12T10:24:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00070000", "bid": 98.2, "bid_size": 62.0, "ask": 105.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 32.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.9034, "change": -4.22, "open": 101.48, "high": 101.48, "low": 101.48, "tick": "up", "last_trade_price": 101.48, "last_trade_time": "2026-08-21T14:28:27", "percent_change": -3.99243, "prev_day_close": 105.700000762939}, {"option": "TEAM260821P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 653.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T13:56:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00073000", "bid": 95.2, "bid_size": 16.0, "ask": 102.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 98.9035, "change": -4.26, "open": 98.44, "high": 98.44, "low": 98.44, "tick": "down", "last_trade_price": 98.44, "last_trade_time": "2026-08-21T13:37:57", "percent_change": -4.148, "prev_day_close": 102.700000762939}, {"option": "TEAM260821P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 30.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.04, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-08-21T09:46:18", "percent_change": -1.86047, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00074000", "bid": 94.1, "bid_size": 159.0, "ask": 100.1, "ask_size": 110.0, "iv": 0.0, "open_interest": 114.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 97.9035, "change": -4.53, "open": 97.52, "high": 97.52, "low": 97.52, "tick": "down", "last_trade_price": 97.52, "last_trade_time": "2026-08-21T13:37:57", "percent_change": -4.439, "prev_day_close": 102.049999237061}, {"option": "TEAM260821P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.04, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-08-21T09:46:18", "percent_change": 1.86046, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00075000", "bid": 95.1, "bid_size": 192.0, "ask": 101.0, "ask_size": 162.0, "iv": 0.0, "open_interest": 742.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 96.9035, "change": -4.6, "open": 95.85, "high": 96.5, "low": 95.85, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-08-21T15:57:10", "percent_change": -4.54995, "prev_day_close": 101.099998474121}, {"option": "TEAM260821P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 1365.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:11:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00076000", "bid": 92.2, "bid_size": 16.0, "ask": 99.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 95.9035, "change": -4.79, "open": 95.23, "high": 95.23, "low": 94.96, "tick": "no_change", "last_trade_price": 94.96, "last_trade_time": "2026-08-21T14:22:36", "percent_change": -4.802, "prev_day_close": 99.75}, {"option": "TEAM260821P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.65, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:47:05", "percent_change": -92.8571, "prev_day_close": 0.699999988079071}, {"option": "TEAM260821C00077000", "bid": 91.1, "bid_size": 83.0, "ask": 97.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 39.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 94.9035, "change": -5.04, "open": 94.05, "high": 94.05, "low": 93.51, "tick": "no_change", "last_trade_price": 93.51, "last_trade_time": "2026-08-21T14:27:22", "percent_change": -5.11415, "prev_day_close": 98.5499992370606}, {"option": "TEAM260821P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -2.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T09:47:05", "percent_change": -93.9535, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00078000", "bid": 90.0, "bid_size": 65.0, "ask": 98.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 39.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 93.9035, "change": -5.05, "open": 92.6, "high": 92.83, "low": 92.6, "tick": "no_change", "last_trade_price": 92.6, "last_trade_time": "2026-08-21T14:27:22", "percent_change": -5.17153, "prev_day_close": 97.6500015258789}, {"option": "TEAM260821P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.04, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-21T09:47:49", "percent_change": -1.86047, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00079000", "bid": 89.1, "bid_size": 80.0, "ask": 95.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 53.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 92.9035, "change": -4.93, "open": 91.92, "high": 91.92, "low": 91.92, "tick": "down", "last_trade_price": 91.92, "last_trade_time": "2026-08-21T14:23:35", "percent_change": -5.09034, "prev_day_close": 96.8499984741211}, {"option": "TEAM260821P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 59.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.04, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-21T09:47:49", "percent_change": 1.86046, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00080000", "bid": 88.1, "bid_size": 88.0, "ask": 96.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 91.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 91.9035, "change": -3.83, "open": 91.3, "high": 92.02, "low": 91.3, "tick": "up", "last_trade_price": 92.02, "last_trade_time": "2026-08-21T15:51:02", "percent_change": -3.99583, "prev_day_close": 95.8500022888184}, {"option": "TEAM260821P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 357.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T09:47:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEAM260821C00081000", "bid": 87.3, "bid_size": 28.0, "ask": 94.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 90.9035, "change": -3.95, "open": 90.85, "high": 90.85, "low": 90.85, "tick": "down", "last_trade_price": 90.85, "last_trade_time": "2026-08-21T12:53:58", "percent_change": -4.16667, "prev_day_close": 94.7999992370606}, {"option": "TEAM260821P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T12:48:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00082000", "bid": 86.2, "bid_size": 33.0, "ask": 93.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 89.9035, "change": -3.9, "open": 89.85, "high": 89.85, "low": 89.85, "tick": "down", "last_trade_price": 89.85, "last_trade_time": "2026-08-21T12:53:58", "percent_change": -4.16, "prev_day_close": 93.75}, {"option": "TEAM260821P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 125.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:25:18", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00083000", "bid": 85.9, "bid_size": 30.0, "ask": 92.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 88.9035, "change": -4.3, "open": 88.45, "high": 88.45, "low": 88.45, "tick": "down", "last_trade_price": 88.45, "last_trade_time": "2026-08-21T12:54:06", "percent_change": -4.63612, "prev_day_close": 92.75}, {"option": "TEAM260821P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 8.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -2.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T11:25:18", "percent_change": -94.8837, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00084000", "bid": 84.5, "bid_size": 77.0, "ask": 91.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 87.9035, "change": -4.3, "open": 87.45, "high": 87.45, "low": 87.45, "tick": "down", "last_trade_price": 87.45, "last_trade_time": "2026-08-21T12:54:06", "percent_change": -4.68665, "prev_day_close": 91.75}, {"option": "TEAM260821P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-20T12:46:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00085000", "bid": 83.5, "bid_size": 136.0, "ask": 90.8, "ask_size": 79.0, "iv": 0.0, "open_interest": 218.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 86.9035, "change": -4.35, "open": 86.3, "high": 86.3, "low": 86.3, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2026-08-21T13:23:43", "percent_change": -4.79868, "prev_day_close": 90.6500015258789}, {"option": "TEAM260821P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 905.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:25:51", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00086000", "bid": 82.5, "bid_size": 71.0, "ask": 88.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 85.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.04, "last_trade_time": "2026-08-19T12:12:14", "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "TEAM260821P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -2.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T11:25:51", "percent_change": -94.8837, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00087000", "bid": 81.2, "bid_size": 26.0, "ask": 88.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 84.9035, "change": -4.14, "open": 84.31, "high": 84.31, "low": 84.31, "tick": "down", "last_trade_price": 84.31, "last_trade_time": "2026-08-21T13:55:42", "percent_change": -4.68061, "prev_day_close": 88.4500007629394}, {"option": "TEAM260821P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.99, "open": 2.11, "high": 2.11, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T11:43:38", "percent_change": -92.5581, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00088000", "bid": 80.2, "bid_size": 62.0, "ask": 87.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 20.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 83.9035, "change": -4.11, "open": 83.39, "high": 83.39, "low": 83.39, "tick": "down", "last_trade_price": 83.39, "last_trade_time": "2026-08-21T13:55:42", "percent_change": -4.69714, "prev_day_close": 87.5}, {"option": "TEAM260821P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.91, "open": 2.19, "high": 2.19, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T11:43:38", "percent_change": -88.8372, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00089000", "bid": 79.9, "bid_size": 24.0, "ask": 86.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 82.9035, "change": -3.66, "open": 82.84, "high": 82.84, "low": 82.84, "tick": "no_change", "last_trade_price": 82.84, "last_trade_time": "2026-08-21T11:28:24", "percent_change": -4.23121, "prev_day_close": 86.5}, {"option": "TEAM260821P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-07-28T13:03:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00090000", "bid": 78.1, "bid_size": 238.0, "ask": 86.0, "ask_size": 167.0, "iv": 0.0, "open_interest": 1170.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 81.9035, "change": -6.1, "open": 81.92, "high": 81.92, "low": 79.8, "tick": "down", "last_trade_price": 79.8, "last_trade_time": "2026-08-21T13:09:42", "percent_change": -7.10128, "prev_day_close": 85.8999977111816}, {"option": "TEAM260821P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 1219.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:55:59", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00091000", "bid": 77.1, "bid_size": 91.0, "ask": 83.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 67.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 80.9035, "change": -4.08, "open": 80.37, "high": 80.37, "low": 80.37, "tick": "no_change", "last_trade_price": 80.37, "last_trade_time": "2026-08-21T13:45:35", "percent_change": -4.83126, "prev_day_close": 84.4500007629394}, {"option": "TEAM260821P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -2.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T11:55:59", "percent_change": -94.8837, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00092000", "bid": 76.2, "bid_size": 26.0, "ask": 83.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 79.9035, "change": -4.3, "open": 79.45, "high": 79.45, "low": 79.45, "tick": "no_change", "last_trade_price": 79.45, "last_trade_time": "2026-08-21T13:45:35", "percent_change": -5.13433, "prev_day_close": 83.75}, {"option": "TEAM260821P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-05T09:48:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00093000", "bid": 75.7, "bid_size": 21.0, "ask": 81.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 78.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.51, "last_trade_time": "2026-08-19T12:53:11", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "TEAM260821P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-08-05T10:48:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00094000", "bid": 74.5, "bid_size": 63.0, "ask": 80.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 77.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.76, "last_trade_time": "2026-08-20T14:42:05", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "TEAM260821P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T09:51:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00095000", "bid": 73.5, "bid_size": 184.0, "ask": 81.0, "ask_size": 159.0, "iv": 0.0, "open_interest": 558.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 76.9036, "change": -3.98, "open": 76.07, "high": 76.87, "low": 76.07, "tick": "up", "last_trade_price": 76.87, "last_trade_time": "2026-08-21T15:35:20", "percent_change": -4.9227, "prev_day_close": 80.8500022888184}, {"option": "TEAM260821P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 345.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-14T10:07:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00096000", "bid": 73.1, "bid_size": 130.0, "ask": 78.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 75.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.07, "last_trade_time": "2026-08-19T13:11:20", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "TEAM260821P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-29T14:03:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00097000", "bid": 71.5, "bid_size": 92.0, "ask": 77.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 74.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.14, "last_trade_time": "2026-08-19T13:11:20", "percent_change": 0.0, "prev_day_close": 78.6499977111816}, {"option": "TEAM260821P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 227.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T15:12:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00098000", "bid": 70.5, "bid_size": 48.0, "ask": 76.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 73.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.55, "last_trade_time": "2026-08-19T13:35:06", "percent_change": 0.0, "prev_day_close": 77.5500030517578}, {"option": "TEAM260821P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-06T09:46:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00099000", "bid": 70.9, "bid_size": 62.0, "ask": 75.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 72.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.46, "last_trade_time": "2026-08-19T13:36:56", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "TEAM260821P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-08-06T12:42:47", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00100000", "bid": 70.5, "bid_size": 159.0, "ask": 73.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 431.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 71.9036, "change": -4.95, "open": 72.0, "high": 72.0, "low": 72.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-08-21T15:56:20", "percent_change": -6.43275, "prev_day_close": 76.9500007629394}, {"option": "TEAM260821P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 500.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T14:13:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00101000", "bid": 68.4, "bid_size": 73.0, "ask": 74.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 96.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 70.9036, "change": -4.17, "open": 70.53, "high": 70.53, "low": 70.53, "tick": "up", "last_trade_price": 70.53, "last_trade_time": "2026-08-21T12:51:01", "percent_change": -5.58233, "prev_day_close": 74.7000007629394}, {"option": "TEAM260821P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T10:18:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00102000", "bid": 67.0, "bid_size": 38.0, "ask": 73.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 45.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 69.9036, "change": -4.07, "open": 69.63, "high": 69.63, "low": 69.63, "tick": "down", "last_trade_price": 69.63, "last_trade_time": "2026-08-21T12:51:01", "percent_change": -5.52239, "prev_day_close": 73.7000007629394}, {"option": "TEAM260821P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00103000", "bid": 65.7, "bid_size": 44.0, "ask": 71.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 68.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.12, "last_trade_time": "2026-08-19T12:22:43", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "TEAM260821P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-07T10:18:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00104000", "bid": 64.2, "bid_size": 32.0, "ask": 71.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 12.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 67.9036, "change": -4.32, "open": 67.28, "high": 67.28, "low": 67.28, "tick": "down", "last_trade_price": 67.28, "last_trade_time": "2026-08-21T11:57:19", "percent_change": -6.03352, "prev_day_close": 71.6000022888184}, {"option": "TEAM260821P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-13T10:40:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00105000", "bid": 63.1, "bid_size": 247.0, "ask": 69.2, "ask_size": 162.0, "iv": 0.0, "open_interest": 2044.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 66.9036, "change": -1.42, "open": 69.2, "high": 69.78, "low": 69.2, "tick": "no_change", "last_trade_price": 69.78, "last_trade_time": "2026-08-21T09:35:36", "percent_change": -1.99438, "prev_day_close": 71.1999969482422}, {"option": "TEAM260821P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 990.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T15:47:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00106000", "bid": 62.2, "bid_size": 29.0, "ask": 69.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 65.9036, "change": -0.86, "open": 68.89, "high": 68.89, "low": 68.89, "tick": "up", "last_trade_price": 68.89, "last_trade_time": "2026-08-21T09:36:27", "percent_change": -1.23297, "prev_day_close": 69.75}, {"option": "TEAM260821P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00107000", "bid": 61.7, "bid_size": 16.0, "ask": 68.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 64.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.13, "last_trade_time": "2026-08-19T12:23:37", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "TEAM260821P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00108000", "bid": 60.7, "bid_size": 6.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 63.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "TEAM260821P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00109000", "bid": 59.7, "bid_size": 16.0, "ask": 66.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 62.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "TEAM260821P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00110000", "bid": 58.1, "bid_size": 248.0, "ask": 65.5, "ask_size": 151.0, "iv": 0.0, "open_interest": 2279.0, "volume": 35.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 61.9037, "change": -4.93, "open": 65.47, "high": 65.47, "low": 59.26, "tick": "up", "last_trade_price": 61.77, "last_trade_time": "2026-08-21T15:41:49", "percent_change": -7.39131, "prev_day_close": 66.7000007629394}, {"option": "TEAM260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:42:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TEAM260821C00111000", "bid": 58.1, "bid_size": 75.0, "ask": 63.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 60.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.54, "last_trade_time": "2026-08-19T14:21:07", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "TEAM260821P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00112000", "bid": 56.7, "bid_size": 26.0, "ask": 63.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 59.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-08-13T10:57:35", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "TEAM260821P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00113000", "bid": 56.0, "bid_size": 6.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 58.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "TEAM260821P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00114000", "bid": 55.0, "bid_size": 16.0, "ask": 60.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 57.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.26, "last_trade_time": "2026-08-20T14:23:02", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "TEAM260821P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00115000", "bid": 53.8, "bid_size": 164.0, "ask": 59.1, "ask_size": 137.0, "iv": 0.0, "open_interest": 353.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 56.9037, "change": -4.83, "open": 60.6, "high": 60.6, "low": 55.0, "tick": "up", "last_trade_price": 56.27, "last_trade_time": "2026-08-21T14:34:14", "percent_change": -7.90507, "prev_day_close": 61.1000003814697}, {"option": "TEAM260821P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 340.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:39:21", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00116000", "bid": 52.5, "bid_size": 16.0, "ask": 59.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 55.9037, "change": -4.15, "open": 55.35, "high": 55.35, "low": 55.35, "tick": "down", "last_trade_price": 55.35, "last_trade_time": "2026-08-21T14:34:14", "percent_change": -6.97479, "prev_day_close": 59.5}, {"option": "TEAM260821P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00117000", "bid": 51.2, "bid_size": 16.0, "ask": 58.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 54.9037, "change": -4.2, "open": 54.35, "high": 54.35, "low": 54.35, "tick": "up", "last_trade_price": 54.35, "last_trade_time": "2026-08-21T13:24:04", "percent_change": -7.17336, "prev_day_close": 58.5499992370606}, {"option": "TEAM260821P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00118000", "bid": 50.7, "bid_size": 16.0, "ask": 56.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 53.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "TEAM260821P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00119000", "bid": 49.7, "bid_size": 16.0, "ask": 55.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 52.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "TEAM260821P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00120000", "bid": 48.5, "bid_size": 232.0, "ask": 54.1, "ask_size": 133.0, "iv": 0.0, "open_interest": 4471.0, "volume": 44.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 51.9038, "change": -2.58, "open": 52.0, "high": 54.07, "low": 49.88, "tick": "up", "last_trade_price": 54.07, "last_trade_time": "2026-08-21T15:54:49", "percent_change": -4.55428, "prev_day_close": 56.6499996185303}, {"option": "TEAM260821P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 216.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T15:28:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TEAM260821C00121000", "bid": 47.5, "bid_size": 80.0, "ask": 54.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 50.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.3, "last_trade_time": "2026-08-19T09:30:38", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "TEAM260821P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T09:43:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00122000", "bid": 46.7, "bid_size": 11.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 49.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "TEAM260821P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00123000", "bid": 45.7, "bid_size": 16.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 48.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-08-20T15:58:03", "percent_change": 0.0, "prev_day_close": 52.6500015258789}, {"option": "TEAM260821P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T15:04:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00124000", "bid": 44.7, "bid_size": 16.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 47.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-08-20T15:58:03", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "TEAM260821P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-10T15:03:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00125000", "bid": 44.0, "bid_size": 169.0, "ask": 49.1, "ask_size": 127.0, "iv": 0.0, "open_interest": 639.0, "volume": 12.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 46.9038, "change": -4.25, "open": 46.7, "high": 46.85, "low": 44.33, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-08-21T15:24:12", "percent_change": -8.31702, "prev_day_close": 51.0999984741211}, {"option": "TEAM260821P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 57.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.255, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T09:52:35", "percent_change": 1020.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00126000", "bid": 42.8, "bid_size": 24.0, "ask": 48.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 45.9038, "change": -4.22, "open": 45.53, "high": 45.53, "low": 45.53, "tick": "down", "last_trade_price": 45.53, "last_trade_time": "2026-08-21T15:55:55", "percent_change": -8.48241, "prev_day_close": 49.75}, {"option": "TEAM260821P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00127000", "bid": 41.7, "bid_size": 27.0, "ask": 48.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 44.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-08-20T15:58:54", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "TEAM260821P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00128000", "bid": 41.0, "bid_size": 25.0, "ask": 46.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 43.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-20T15:58:54", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "TEAM260821P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00129000", "bid": 39.5, "bid_size": 16.0, "ask": 46.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 42.9039, "change": -4.6, "open": 41.95, "high": 41.95, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-08-21T13:57:41", "percent_change": -9.88185, "prev_day_close": 46.5500011444092}, {"option": "TEAM260821P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T14:46:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00130000", "bid": 38.5, "bid_size": 239.0, "ask": 42.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 1361.0, "volume": 146.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 41.9039, "change": -5.0, "open": 41.0, "high": 42.86, "low": 40.63, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-08-21T15:58:52", "percent_change": -10.7066, "prev_day_close": 46.7000007629394}, {"option": "TEAM260821P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 404.0, "volume": 7.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.005, "open": 0.18, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T10:05:00", "percent_change": -1.81818, "prev_day_close": 0.275000005960464}, {"option": "TEAM260821C00131000", "bid": 37.7, "bid_size": 16.0, "ask": 43.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 40.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "TEAM260821P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00132000", "bid": 37.2, "bid_size": 13.0, "ask": 43.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 39.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-08-11T09:46:31", "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "TEAM260821P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00133000", "bid": 35.7, "bid_size": 6.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 38.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "TEAM260821P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T13:29:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00134000", "bid": 34.7, "bid_size": 16.0, "ask": 40.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 37.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "TEAM260821P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00135000", "bid": 34.6, "bid_size": 195.0, "ask": 39.1, "ask_size": 120.0, "iv": 0.0, "open_interest": 138.0, "volume": 10.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 36.9039, "change": -5.15, "open": 34.52, "high": 36.4, "low": 34.52, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-08-21T14:53:33", "percent_change": -12.4848, "prev_day_close": 41.25}, {"option": "TEAM260821P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 208.0, "volume": 6.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:05:00", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00136000", "bid": 32.7, "bid_size": 16.0, "ask": 39.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 35.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "TEAM260821P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-13T10:07:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00137000", "bid": 31.7, "bid_size": 11.0, "ask": 38.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 34.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "TEAM260821P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T12:20:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260821C00138000", "bid": 30.7, "bid_size": 11.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 33.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "TEAM260821P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-13T14:36:22", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TEAM260821C00139000", "bid": 29.7, "bid_size": 16.0, "ask": 36.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 32.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TEAM260821P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T12:39:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TEAM260821C00140000", "bid": 29.0, "bid_size": 220.0, "ask": 34.1, "ask_size": 131.0, "iv": 0.0, "open_interest": 504.0, "volume": 22.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 31.904, "change": -4.43, "open": 29.7, "high": 32.07, "low": 29.7, "tick": "up", "last_trade_price": 32.07, "last_trade_time": "2026-08-21T15:47:57", "percent_change": -12.137, "prev_day_close": 36.5}, {"option": "TEAM260821P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1624.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:48:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TEAM260821C00141000", "bid": 27.7, "bid_size": 16.0, "ask": 34.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 30.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6500005722046}, {"option": "TEAM260821P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:32:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260821C00142000", "bid": 26.7, "bid_size": 16.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 29.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-08-18T15:31:40", "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "TEAM260821P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:33:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260821C00143000", "bid": 25.6, "bid_size": 26.0, "ask": 32.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 28.904, "change": -4.33, "open": 28.5, "high": 28.52, "low": 28.5, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-08-21T11:37:36", "percent_change": -13.1811, "prev_day_close": 32.8499994277954}, {"option": "TEAM260821P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:34:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEAM260821C00144000", "bid": 25.3, "bid_size": 13.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 27.904, "change": -4.45, "open": 27.1, "high": 27.1, "low": 27.1, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-21T10:59:28", "percent_change": -14.1046, "prev_day_close": 31.5500001907349}, {"option": "TEAM260821P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:34:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TEAM260821C00145000", "bid": 23.3, "bid_size": 103.0, "ask": 31.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 82.0, "volume": 8.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 26.9041, "change": -7.05, "open": 28.0, "high": 28.0, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -22.7053, "prev_day_close": 31.0500001907349}, {"option": "TEAM260821P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 185.0, "iv": 0.0, "open_interest": 276.0, "volume": 28.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.05, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:59:07", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "TEAM260821C00146000", "bid": 22.8, "bid_size": 21.0, "ask": 28.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 25.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-18T11:19:52", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "TEAM260821P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T15:14:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260821C00147000", "bid": 21.8, "bid_size": 30.0, "ask": 28.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 8.0, "volume": 5.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 24.9041, "change": -4.14, "open": 24.51, "high": 24.51, "low": 24.51, "tick": "no_change", "last_trade_price": 24.51, "last_trade_time": "2026-08-21T12:24:16", "percent_change": -14.4503, "prev_day_close": 28.6499996185303}, {"option": "TEAM260821P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T11:37:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TEAM260821C00148000", "bid": 20.8, "bid_size": 16.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-08-18T15:12:10", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "TEAM260821P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.0, "open_interest": 89.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T12:44:59", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "TEAM260821C00149000", "bid": 20.4, "bid_size": 22.0, "ask": 26.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-10T12:12:13", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TEAM260821P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:15:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TEAM260821C00150000", "bid": 18.7, "bid_size": 161.0, "ask": 26.0, "ask_size": 147.0, "iv": 0.0, "open_interest": 232.0, "volume": 35.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.9041, "change": -3.9, "open": 19.6, "high": 23.8, "low": 18.1, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-08-21T15:54:40", "percent_change": -14.8289, "prev_day_close": 26.3000001907349}, {"option": "TEAM260821P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 7.5263, "open_interest": 410.0, "volume": 23.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:30:17", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "TEAM260821C00152500", "bid": 16.3, "bid_size": 70.0, "ask": 23.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 19.4042, "change": -5.78, "open": 17.47, "high": 17.47, "low": 17.47, "tick": "up", "last_trade_price": 17.47, "last_trade_time": "2026-08-21T10:00:43", "percent_change": -24.8602, "prev_day_close": 23.25}, {"option": "TEAM260821P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:15:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEAM260821C00155000", "bid": 13.8, "bid_size": 227.0, "ask": 20.8, "ask_size": 165.0, "iv": 0.0, "open_interest": 469.0, "volume": 42.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.9042, "change": -5.25, "open": 18.89, "high": 18.89, "low": 14.7, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-08-21T15:03:24", "percent_change": -23.918, "prev_day_close": 21.9499998092651}, {"option": "TEAM260821P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 7.7592, "open_interest": 179.0, "volume": 9.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.2, "open": 0.29, "high": 0.29, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:58:28", "percent_change": -66.6667, "prev_day_close": 0.300000011920929}, {"option": "TEAM260821C00157500", "bid": 11.0, "bid_size": 102.0, "ask": 18.3, "ask_size": 80.0, "iv": 7.4845, "open_interest": 66.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.4042, "change": -5.65, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-21T13:59:10", "percent_change": -30.7065, "prev_day_close": 18.4000000953674}, {"option": "TEAM260821P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 6.7604, "open_interest": 64.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T14:20:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEAM260821C00160000", "bid": 9.3, "bid_size": 195.0, "ask": 16.0, "ask_size": 167.0, "iv": 0.0, "open_interest": 561.0, "volume": 43.0, "delta": 0.9991, "gamma": 0.0008, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 11.9043, "change": -3.4, "open": 15.32, "high": 15.32, "low": 10.31, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-21T15:43:35", "percent_change": -21.3166, "prev_day_close": 15.9500002861023}, {"option": "TEAM260821P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 133.0, "iv": 5.0613, "open_interest": 579.0, "volume": 8.0, "delta": -0.0009, "gamma": 0.0008, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:52:25", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "TEAM260821C00162500", "bid": 6.4, "bid_size": 133.0, "ask": 13.8, "ask_size": 57.0, "iv": 7.1366, "open_interest": 46.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0012, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 9.4043, "change": -3.6, "open": 8.52, "high": 10.0, "low": 8.52, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:42:37", "percent_change": -26.4706, "prev_day_close": 13.6000003814697}, {"option": "TEAM260821P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 4.3633, "open_interest": 53.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0012, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.025, "open": 0.2, "high": 0.31, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:56:52", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "TEAM260821C00165000", "bid": 5.4, "bid_size": 190.0, "ask": 11.0, "ask_size": 167.0, "iv": 7.4417, "open_interest": 1509.0, "volume": 138.0, "delta": 0.9981, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 6.9046, "change": -4.0, "open": 6.8, "high": 7.4, "low": 5.11, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T15:37:45", "percent_change": -35.3982, "prev_day_close": 11.3000001907349}, {"option": "TEAM260821P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6447, "open_interest": 723.0, "volume": 29.0, "delta": -0.0019, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.08, "open": 0.3, "high": 0.5, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:42:44", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "TEAM260821C00167500", "bid": 2.65, "bid_size": 152.0, "ask": 8.2, "ask_size": 94.0, "iv": 5.1925, "open_interest": 154.0, "volume": 14.0, "delta": 0.9802, "gamma": 0.0221, "vega": 0.0006, "theta": -0.0157, "rho": 0.0, "theo": 4.4191, "change": -4.75, "open": 7.3, "high": 7.3, "low": 2.87, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:22:09", "percent_change": -51.3514, "prev_day_close": 9.25}, {"option": "TEAM260821P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 2.2166, "open_interest": 21.0, "volume": 45.0, "delta": -0.0198, "gamma": 0.0221, "vega": 0.0006, "theta": -0.0157, "rho": 0.0, "theo": 0.0157, "change": -0.215, "open": 0.55, "high": 0.9, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:40:48", "percent_change": -95.5556, "prev_day_close": 0.225000008940697}, {"option": "TEAM260821C00170000", "bid": 1.05, "bid_size": 24.0, "ask": 2.8, "ask_size": 46.0, "iv": 0.8747, "open_interest": 1578.0, "volume": 1119.0, "delta": 0.8378, "gamma": 0.1257, "vega": 0.0032, "theta": -0.1683, "rho": 0.0, "theo": 2.0717, "change": -4.91, "open": 5.98, "high": 5.98, "low": 1.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-21T15:59:05", "percent_change": -74.3939, "prev_day_close": 6.60000014305115}, {"option": "TEAM260821P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.0511, "open_interest": 86.0, "volume": 167.0, "delta": -0.1622, "gamma": 0.1257, "vega": 0.0032, "theta": -0.1683, "rho": 0.0, "theo": 0.1683, "change": -0.525, "open": 0.83, "high": 2.73, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:30:50", "percent_change": -84.0, "prev_day_close": 0.625}, {"option": "TEAM260821C00172500", "bid": 0.05, "bid_size": 10.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.89, "open_interest": 215.0, "volume": 81.0, "delta": 0.3535, "gamma": 0.2374, "vega": 0.0048, "theta": -0.3726, "rho": 0.0, "theo": 0.3726, "change": -4.35, "open": 2.24, "high": 2.24, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:56:42", "percent_change": -94.5652, "prev_day_close": 4.60000002384186}, {"option": "TEAM260821P00172500", "bid": 0.05, "bid_size": 10.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.5692, "open_interest": 76.0, "volume": 164.0, "delta": -0.6464, "gamma": 0.2374, "vega": 0.0048, "theta": -0.3726, "rho": 0.0, "theo": 0.9692, "change": -0.78, "open": 2.11, "high": 4.0, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T15:50:34", "percent_change": -74.2857, "prev_day_close": 1.05000001192093}, {"option": "TEAM260821C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5076, "open_interest": 866.0, "volume": 347.0, "delta": 0.0453, "gamma": 0.0527, "vega": 0.0012, "theta": -0.0333, "rho": 0.0, "theo": 0.0333, "change": -2.895, "open": 1.85, "high": 2.23, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:59:27", "percent_change": -98.9744, "prev_day_close": 2.92500007152557}, {"option": "TEAM260821P00175000", "bid": 0.7, "bid_size": 44.0, "ask": 6.3, "ask_size": 20.0, "iv": 2.7792, "open_interest": 159.0, "volume": 14.0, "delta": -0.9547, "gamma": 0.0527, "vega": 0.0012, "theta": -0.0333, "rho": 0.0, "theo": 3.1299, "change": 0.675, "open": 3.15, "high": 6.5, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:53:03", "percent_change": 41.5385, "prev_day_close": 1.62499994039536}, {"option": "TEAM260821C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1355, "open_interest": 57.0, "volume": 11.0, "delta": 0.0057, "gamma": 0.0075, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -1.675, "open": 0.5, "high": 0.55, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:46:56", "percent_change": -97.1014, "prev_day_close": 1.72499996423721}, {"option": "TEAM260821P00177500", "bid": 3.0, "bid_size": 7.0, "ask": 8.2, "ask_size": 6.0, "iv": 1.6453, "open_interest": 47.0, "volume": 50.0, "delta": -0.9943, "gamma": 0.0075, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 5.6005, "change": 3.55, "open": 5.0, "high": 8.0, "low": 5.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T13:39:07", "percent_change": 112.698, "prev_day_close": 3.14999997615814}, {"option": "TEAM260821C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.9002, "open_interest": 809.0, "volume": 27.0, "delta": 0.004, "gamma": 0.004, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0035, "change": -0.885, "open": 0.59, "high": 0.59, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:54:06", "percent_change": -95.6757, "prev_day_close": 0.925000011920929}, {"option": "TEAM260821P00180000", "bid": 5.8, "bid_size": 5.0, "ask": 10.5, "ask_size": 4.0, "iv": 3.2715, "open_interest": 4.0, "volume": 4.0, "delta": -0.996, "gamma": 0.004, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 8.1002, "change": 4.55, "open": 8.0, "high": 10.0, "low": 8.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T10:38:22", "percent_change": 95.7895, "prev_day_close": 4.75000011920929}, {"option": "TEAM260821C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.6278, "open_interest": 413.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T15:50:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEAM260821P00182500", "bid": 8.3, "bid_size": 11.0, "ask": 13.8, "ask_size": 6.0, "iv": 6.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 10.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TEAM260821C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 249.0, "iv": 0.0, "open_interest": 113.0, "volume": 2.0, "delta": 0.0027, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -0.2, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:47:03", "percent_change": -80.0, "prev_day_close": 0.250000007450581}, {"option": "TEAM260821P00185000", "bid": 10.7, "bid_size": 11.0, "ask": 16.3, "ask_size": 10.0, "iv": 7.2132, "open_interest": 3.0, "volume": 3.0, "delta": -0.9973, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 13.1, "change": 4.0, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-21T14:59:37", "percent_change": 41.6667, "prev_day_close": 9.59999990463257}, {"option": "TEAM260821C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-20T14:20:45", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TEAM260821P00187500", "bid": 13.7, "bid_size": 11.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 15.6, "change": 0.0, "open": 0.0, "high": 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": "TEAM260821C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:21:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TEAM260821P00190000", "bid": 16.0, "bid_size": 6.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 18.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "TEAM260821C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-19T15:34:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEAM260821P00195000", "bid": 20.8, "bid_size": 11.0, "ask": 26.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 23.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "TEAM260821C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T15:59:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TEAM260821P00200000", "bid": 24.4, "bid_size": 11.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 28.0997, "change": 4.48, "open": 28.53, "high": 28.53, "low": 28.53, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-08-21T14:42:44", "percent_change": 18.6279, "prev_day_close": 24.0500001907349}, {"option": "TEAM260828C00055000", "bid": 113.7, "bid_size": 11.0, "ask": 119.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": -0.0037, "rho": 0.0103, "theo": 116.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-07-27T11:24:13", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "TEAM260828P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 4.4755, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:37:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260828C00060000", "bid": 108.2, "bid_size": 7.0, "ask": 114.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": -0.0051, "rho": 0.0114, "theo": 111.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.14, "last_trade_time": "2026-08-06T14:20:51", "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "TEAM260828P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 6.0, "iv": 6.1721, "open_interest": 9.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:36:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00065000", "bid": 103.5, "bid_size": 10.0, "ask": 109.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0006, "theta": -0.0068, "rho": 0.0124, "theo": 106.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-08-10T15:17:28", "percent_change": 0.0, "prev_day_close": 110.600002288818}, {"option": "TEAM260828P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 6.0, "iv": 5.7523, "open_interest": 16.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0006, "theta": -0.0067, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-29T10:57:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00070000", "bid": 98.7, "bid_size": 10.0, "ask": 103.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0087, "rho": 0.0134, "theo": 101.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "TEAM260828P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 4.6596, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0087, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-07T12:04:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00073000", "bid": 95.7, "bid_size": 7.0, "ask": 100.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0009, "theta": -0.01, "rho": 0.0139, "theo": 98.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "TEAM260828P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 4.4681, "open_interest": 9.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.01, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-06T10:01:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00074000", "bid": 94.7, "bid_size": 10.0, "ask": 101.3, "ask_size": 5.0, "iv": 2.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0105, "rho": 0.0141, "theo": 97.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "TEAM260828P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3622, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0105, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-06T10:01:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00075000", "bid": 93.7, "bid_size": 11.0, "ask": 100.6, "ask_size": 5.0, "iv": 2.976, "open_interest": 9.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.001, "theta": -0.0109, "rho": 0.0143, "theo": 96.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-08-04T11:58:50", "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "TEAM260828P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 4.8168, "open_interest": 7.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0109, "rho": 0.0, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-11T09:34:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00076000", "bid": 92.7, "bid_size": 11.0, "ask": 99.5, "ask_size": 5.0, "iv": 2.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.001, "theta": -0.0114, "rho": 0.0145, "theo": 95.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "TEAM260828P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0114, "rho": 0.0, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00077000", "bid": 91.7, "bid_size": 10.0, "ask": 98.8, "ask_size": 6.0, "iv": 2.9993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0119, "rho": 0.0147, "theo": 94.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "TEAM260828P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 4.2253, "open_interest": 6.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0119, "rho": 0.0, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T13:46:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00078000", "bid": 90.7, "bid_size": 10.0, "ask": 97.2, "ask_size": 5.0, "iv": 2.5462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0124, "rho": 0.0149, "theo": 93.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "TEAM260828P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0124, "rho": 0.0, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00079000", "bid": 89.3, "bid_size": 7.0, "ask": 96.8, "ask_size": 7.0, "iv": 2.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0129, "rho": 0.0151, "theo": 92.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "TEAM260828P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 4.0253, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0129, "rho": 0.0, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T10:13:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00080000", "bid": 88.5, "bid_size": 14.0, "ask": 95.8, "ask_size": 6.0, "iv": 2.7595, "open_interest": 13.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0134, "rho": 0.0153, "theo": 91.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-07T10:11:15", "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "TEAM260828P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3318, "open_interest": 31.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0134, "rho": -0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T10:53:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00081000", "bid": 87.5, "bid_size": 11.0, "ask": 94.8, "ask_size": 6.0, "iv": 2.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0013, "theta": -0.014, "rho": 0.0154, "theo": 90.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "TEAM260828P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 4.4351, "open_interest": 10.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0013, "theta": -0.014, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-31T09:48:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00082000", "bid": 86.7, "bid_size": 9.0, "ask": 93.0, "ask_size": 5.0, "iv": 2.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0145, "rho": 0.0156, "theo": 89.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "TEAM260828P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 3.7752, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0145, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-07-27T11:06:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00083000", "bid": 85.6, "bid_size": 6.0, "ask": 92.5, "ask_size": 5.0, "iv": 2.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0151, "rho": 0.0158, "theo": 88.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "TEAM260828P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 33.0, "iv": 3.7221, "open_interest": 10.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0151, "rho": -0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T14:56:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00084000", "bid": 84.3, "bid_size": 7.0, "ask": 91.8, "ask_size": 5.0, "iv": 2.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0156, "rho": 0.016, "theo": 87.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "TEAM260828P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 35.0, "iv": 3.6697, "open_interest": 18.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0156, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-07T14:32:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00085000", "bid": 83.7, "bid_size": 29.0, "ask": 90.8, "ask_size": 6.0, "iv": 2.658, "open_interest": 20.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0162, "rho": 0.0162, "theo": 86.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-08-07T12:54:29", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "TEAM260828P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 3.6178, "open_interest": 6.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0162, "rho": -0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-12T10:28:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00086000", "bid": 82.3, "bid_size": 6.0, "ask": 89.6, "ask_size": 5.0, "iv": 2.2437, "open_interest": 3.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0168, "rho": 0.0164, "theo": 85.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.72, "last_trade_time": "2026-07-31T13:01:57", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "TEAM260828P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 42.0, "iv": 3.5666, "open_interest": 17.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0168, "rho": -0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T14:03:58", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00087000", "bid": 81.5, "bid_size": 11.0, "ask": 88.8, "ask_size": 6.0, "iv": 2.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0173, "rho": 0.0166, "theo": 84.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.93, "last_trade_time": "2026-08-07T13:43:13", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "TEAM260828P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 36.0, "iv": 3.516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0174, "rho": -0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-12T11:18:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00088000", "bid": 80.3, "bid_size": 8.0, "ask": 87.8, "ask_size": 6.0, "iv": 2.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0179, "rho": 0.0168, "theo": 83.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "TEAM260828P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 34.0, "iv": 3.466, "open_interest": 1.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0179, "rho": -0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-12T10:28:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00089000", "bid": 79.8, "bid_size": 13.0, "ask": 85.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0185, "rho": 0.017, "theo": 82.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-07-15T15:53:18", "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "TEAM260828P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 255.0, "iv": 3.4165, "open_interest": 21.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0186, "rho": -0.0001, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-06T10:51:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00090000", "bid": 78.3, "bid_size": 29.0, "ask": 85.8, "ask_size": 10.0, "iv": 2.2503, "open_interest": 11.0, "volume": 1.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.002, "theta": -0.0192, "rho": 0.0171, "theo": 81.8213, "change": -3.98, "open": 81.82, "high": 81.82, "low": 81.82, "tick": "up", "last_trade_price": 81.82, "last_trade_time": "2026-08-21T13:02:33", "percent_change": -4.63869, "prev_day_close": 85.7999992370606}, {"option": "TEAM260828P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 299.0, "iv": 3.3676, "open_interest": 28.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.002, "theta": -0.0192, "rho": -0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-11T09:44:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00091000", "bid": 77.8, "bid_size": 12.0, "ask": 82.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0198, "rho": 0.0173, "theo": 80.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-07-16T14:21:46", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "TEAM260828P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 265.0, "iv": 3.3192, "open_interest": 13.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0198, "rho": -0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-07-29T11:08:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00092000", "bid": 76.3, "bid_size": 10.0, "ask": 81.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0204, "rho": 0.0175, "theo": 79.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-07-16T14:21:46", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "TEAM260828P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 29.0, "iv": 3.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0204, "rho": -0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-12T11:18:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00093000", "bid": 75.8, "bid_size": 11.0, "ask": 82.8, "ask_size": 6.0, "iv": 2.3892, "open_interest": 7.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0022, "theta": -0.021, "rho": 0.0177, "theo": 78.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-07-27T15:40:57", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "TEAM260828P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 3.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0022, "theta": -0.021, "rho": -0.0001, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00094000", "bid": 74.5, "bid_size": 10.0, "ask": 80.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0217, "rho": 0.0179, "theo": 77.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-07-27T15:40:57", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "TEAM260828P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 31.0, "iv": 3.177, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0217, "rho": -0.0001, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-07-14T10:44:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00095000", "bid": 73.8, "bid_size": 29.0, "ask": 80.8, "ask_size": 7.0, "iv": 2.3147, "open_interest": 21.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0223, "rho": 0.0181, "theo": 76.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-08-13T15:49:03", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "TEAM260828P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 3.1306, "open_interest": 9.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0223, "rho": -0.0001, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-10T11:32:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260828C00096000", "bid": 72.8, "bid_size": 27.0, "ask": 77.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0025, "theta": -0.023, "rho": 0.0183, "theo": 75.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-05T15:10:09", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "TEAM260828P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 239.0, "iv": 2.5061, "open_interest": 13.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0025, "theta": -0.023, "rho": -0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-05T10:44:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00097000", "bid": 71.3, "bid_size": 22.0, "ask": 78.8, "ask_size": 17.0, "iv": 2.008, "open_interest": 8.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0236, "rho": 0.0184, "theo": 74.8369, "change": -6.77, "open": 72.13, "high": 72.13, "low": 72.13, "tick": "up", "last_trade_price": 72.13, "last_trade_time": "2026-08-21T10:22:27", "percent_change": -8.58048, "prev_day_close": 78.8999977111816}, {"option": "TEAM260828P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 247.0, "iv": 3.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0237, "rho": -0.0001, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00098000", "bid": 70.8, "bid_size": 13.0, "ask": 76.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0243, "rho": 0.0186, "theo": 73.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-07-28T15:01:03", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "TEAM260828P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 205.0, "iv": 2.9941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0243, "rho": -0.0001, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00099000", "bid": 69.3, "bid_size": 12.0, "ask": 76.8, "ask_size": 7.0, "iv": 1.9419, "open_interest": 54.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0028, "theta": -0.025, "rho": 0.0188, "theo": 72.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-07T10:43:58", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "TEAM260828P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 37.0, "iv": 2.9495, "open_interest": 22.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0028, "theta": -0.025, "rho": -0.0001, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T12:23:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00100000", "bid": 69.4, "bid_size": 15.0, "ask": 75.8, "ask_size": 6.0, "iv": 2.3289, "open_interest": 21.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0257, "rho": 0.019, "theo": 71.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-08-17T11:56:44", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "TEAM260828P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 54.0, "iv": 2.9053, "open_interest": 55.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0257, "rho": -0.0001, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T09:42:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260828C00101000", "bid": 67.8, "bid_size": 11.0, "ask": 74.8, "ask_size": 7.0, "iv": 2.1, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0264, "rho": 0.0192, "theo": 70.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-08-19T09:37:52", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "TEAM260828P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 34.0, "iv": 2.8615, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0264, "rho": -0.0001, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-07T09:38:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00102000", "bid": 66.3, "bid_size": 10.0, "ask": 73.8, "ask_size": 5.0, "iv": 1.8452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0271, "rho": 0.0194, "theo": 69.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "TEAM260828P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 2.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0271, "rho": -0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00103000", "bid": 65.8, "bid_size": 10.0, "ask": 72.7, "ask_size": 5.0, "iv": 1.994, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0278, "rho": 0.0196, "theo": 68.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.32, "last_trade_time": "2026-08-17T09:33:39", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "TEAM260828P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 44.0, "iv": 2.7751, "open_interest": 8.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0278, "rho": -0.0002, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-05T10:59:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00104000", "bid": 64.8, "bid_size": 12.0, "ask": 71.3, "ask_size": 5.0, "iv": 1.7823, "open_interest": 10.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0285, "rho": 0.0197, "theo": 67.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-08-18T15:55:01", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "TEAM260828P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 34.0, "iv": 2.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0285, "rho": -0.0002, "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": 2.15000009536743}, {"option": "TEAM260828C00105000", "bid": 63.8, "bid_size": 39.0, "ask": 68.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0292, "rho": 0.0199, "theo": 66.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.81, "last_trade_time": "2026-08-20T14:45:07", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "TEAM260828P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 83.0, "iv": 2.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0292, "rho": -0.0002, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-07-23T10:53:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260828C00106000", "bid": 62.8, "bid_size": 14.0, "ask": 69.8, "ask_size": 11.0, "iv": 1.9301, "open_interest": 4.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0299, "rho": 0.0201, "theo": 65.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-08-06T12:51:08", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "TEAM260828P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 2.0967, "open_interest": 15.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0299, "rho": -0.0002, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-06T11:59:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00107000", "bid": 61.3, "bid_size": 11.0, "ask": 68.8, "ask_size": 10.0, "iv": 1.69, "open_interest": 2.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0306, "rho": 0.0203, "theo": 64.8615, "change": -0.89, "open": 68.01, "high": 68.01, "low": 68.01, "tick": "up", "last_trade_price": 68.01, "last_trade_time": "2026-08-21T09:36:27", "percent_change": -1.29173, "prev_day_close": 68.9000015258789}, {"option": "TEAM260828P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 2.0485, "open_interest": 12.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0306, "rho": -0.0002, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.11, "last_trade_time": "2026-08-06T11:17:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00108000", "bid": 60.8, "bid_size": 20.0, "ask": 67.7, "ask_size": 16.0, "iv": 1.8294, "open_interest": 8.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0313, "rho": 0.0205, "theo": 63.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-07T10:07:42", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "TEAM260828P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 2.0275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0314, "rho": -0.0002, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00109000", "bid": 59.8, "bid_size": 26.0, "ask": 65.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0321, "rho": 0.0207, "theo": 62.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-07T10:27:44", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "TEAM260828P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 208.0, "iv": 2.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0321, "rho": -0.0002, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00110000", "bid": 58.3, "bid_size": 38.0, "ask": 65.8, "ask_size": 18.0, "iv": 1.6001, "open_interest": 30.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0328, "rho": 0.0208, "theo": 61.8694, "change": -5.0, "open": 60.9, "high": 60.9, "low": 60.9, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-08-21T14:02:49", "percent_change": -7.58726, "prev_day_close": 65.9000015258789}, {"option": "TEAM260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 261.0, "iv": 2.4842, "open_interest": 18.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0328, "rho": -0.0002, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-07T14:16:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00111000", "bid": 57.8, "bid_size": 26.0, "ask": 62.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0335, "rho": 0.021, "theo": 60.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-07T09:30:46", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "TEAM260828P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 271.0, "iv": 2.4439, "open_interest": 13.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0335, "rho": -0.0002, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-04T15:55:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260828C00112000", "bid": 56.5, "bid_size": 23.0, "ask": 63.8, "ask_size": 23.0, "iv": 1.6292, "open_interest": 1.0, "volume": 1.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.0045, "theta": -0.0343, "rho": 0.0212, "theo": 59.8748, "change": -5.25, "open": 58.6, "high": 58.6, "low": 58.6, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-08-21T13:40:14", "percent_change": -8.22239, "prev_day_close": 63.8499984741211}, {"option": "TEAM260828P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 212.0, "iv": 2.404, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0006, "vega": 0.0045, "theta": -0.0343, "rho": -0.0002, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-07T09:38:41", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TEAM260828C00113000", "bid": 55.8, "bid_size": 14.0, "ask": 61.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0047, "theta": -0.035, "rho": 0.0214, "theo": 58.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-08-07T09:32:56", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "TEAM260828P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 214.0, "iv": 2.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0047, "theta": -0.035, "rho": -0.0002, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00114000", "bid": 55.4, "bid_size": 12.0, "ask": 60.3, "ask_size": 15.0, "iv": 1.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0357, "rho": 0.0216, "theo": 57.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "TEAM260828P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 226.0, "iv": 1.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0357, "rho": -0.0002, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00115000", "bid": 54.0, "bid_size": 21.0, "ask": 59.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0007, "vega": 0.005, "theta": -0.0365, "rho": 0.0218, "theo": 56.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-08-13T15:38:54", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "TEAM260828P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 1.615, "open_interest": 7.0, "volume": 2.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.005, "theta": -0.0365, "rho": -0.0002, "theo": 0.0757, "change": -0.85, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T09:39:21", "percent_change": -73.913, "prev_day_close": 1.14999997615814}, {"option": "TEAM260828C00116000", "bid": 52.8, "bid_size": 20.0, "ask": 58.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0372, "rho": 0.0219, "theo": 55.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.13, "last_trade_time": "2026-08-07T14:29:11", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "TEAM260828P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 205.0, "iv": 1.7846, "open_interest": 3.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0372, "rho": -0.0003, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-13T10:25:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEAM260828C00117000", "bid": 52.0, "bid_size": 13.0, "ask": 58.8, "ask_size": 9.0, "iv": 1.6374, "open_interest": 4.0, "volume": 1.0, "delta": 0.9915, "gamma": 0.0008, "vega": 0.0054, "theta": -0.038, "rho": 0.0221, "theo": 54.8888, "change": -4.35, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-21T13:24:04", "percent_change": -7.39167, "prev_day_close": 58.8499984741211}, {"option": "TEAM260828P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 202.0, "iv": 2.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0008, "vega": 0.0054, "theta": -0.038, "rho": -0.0003, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEAM260828C00118000", "bid": 50.8, "bid_size": 21.0, "ask": 55.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0008, "vega": 0.0056, "theta": -0.0387, "rho": 0.0223, "theo": 53.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.92, "last_trade_time": "2026-08-07T11:58:17", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "TEAM260828P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 198.0, "iv": 2.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0008, "vega": 0.0056, "theta": -0.0387, "rho": -0.0003, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00119000", "bid": 49.8, "bid_size": 11.0, "ask": 55.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0009, "vega": 0.0058, "theta": -0.0394, "rho": 0.0225, "theo": 52.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-06T11:43:12", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "TEAM260828P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 36.0, "iv": 2.1325, "open_interest": 6.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0009, "vega": 0.0058, "theta": -0.0395, "rho": -0.0003, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T13:36:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260828C00120000", "bid": 48.1, "bid_size": 55.0, "ask": 56.4, "ask_size": 6.0, "iv": 1.4608, "open_interest": 60.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0009, "vega": 0.006, "theta": -0.0402, "rho": 0.0227, "theo": 51.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.8, "last_trade_time": "2026-08-19T13:35:34", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TEAM260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 283.0, "iv": 1.6228, "open_interest": 99.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0009, "vega": 0.006, "theta": -0.0402, "rho": -0.0003, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:36:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TEAM260828C00121000", "bid": 47.8, "bid_size": 11.0, "ask": 53.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.001, "vega": 0.0062, "theta": -0.0409, "rho": 0.0228, "theo": 50.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-06T13:47:40", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "TEAM260828P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 32.0, "iv": 2.0572, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.001, "vega": 0.0062, "theta": -0.041, "rho": -0.0003, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T10:02:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TEAM260828C00122000", "bid": 47.0, "bid_size": 11.0, "ask": 53.4, "ask_size": 5.0, "iv": 1.3717, "open_interest": 8.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.001, "vega": 0.0064, "theta": -0.0417, "rho": 0.023, "theo": 49.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-08-14T11:16:51", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "TEAM260828P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.001, "vega": 0.0064, "theta": -0.0417, "rho": -0.0003, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00123000", "bid": 45.8, "bid_size": 10.0, "ask": 52.9, "ask_size": 5.0, "iv": 1.4287, "open_interest": 6.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0011, "vega": 0.0066, "theta": -0.0424, "rho": 0.0232, "theo": 48.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.18, "last_trade_time": "2026-08-07T11:56:06", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "TEAM260828P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9829, "open_interest": 4.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0011, "vega": 0.0066, "theta": -0.0424, "rho": -0.0003, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-17T10:45:47", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260828C00124000", "bid": 44.8, "bid_size": 13.0, "ask": 50.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0011, "vega": 0.0068, "theta": -0.0432, "rho": 0.0234, "theo": 47.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-08-17T15:46:55", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "TEAM260828P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 158.0, "iv": 1.5099, "open_interest": 2.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0011, "vega": 0.0068, "theta": -0.0432, "rho": -0.0004, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T14:52:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260828C00125000", "bid": 43.3, "bid_size": 53.0, "ask": 49.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 44.0, "volume": 10.0, "delta": 0.9885, "gamma": 0.0012, "vega": 0.0071, "theta": -0.0439, "rho": 0.0236, "theo": 46.9127, "change": -6.69, "open": 46.8, "high": 46.8, "low": 44.31, "tick": "down", "last_trade_price": 44.31, "last_trade_time": "2026-08-21T09:59:21", "percent_change": -13.1176, "prev_day_close": 51.0}, {"option": "TEAM260828P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 226.0, "iv": 1.4794, "open_interest": 12.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0012, "vega": 0.0071, "theta": -0.044, "rho": -0.0004, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T09:42:57", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEAM260828C00126000", "bid": 42.8, "bid_size": 13.0, "ask": 47.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0447, "rho": 0.0237, "theo": 45.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "TEAM260828P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 211.0, "iv": 1.4387, "open_interest": 2.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0447, "rho": -0.0004, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-11T13:29:56", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEAM260828C00127000", "bid": 41.9, "bid_size": 12.0, "ask": 47.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9876, "gamma": 0.0013, "vega": 0.0076, "theta": -0.0454, "rho": 0.0239, "theo": 44.9191, "change": -4.38, "open": 44.57, "high": 44.57, "low": 44.57, "tick": "down", "last_trade_price": 44.57, "last_trade_time": "2026-08-21T15:55:55", "percent_change": -8.94791, "prev_day_close": 48.9500007629394}, {"option": "TEAM260828P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 81.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0013, "vega": 0.0076, "theta": -0.0455, "rho": -0.0004, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 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": "TEAM260828C00128000", "bid": 40.6, "bid_size": 30.0, "ask": 47.9, "ask_size": 7.0, "iv": 1.2321, "open_interest": 11.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0462, "rho": 0.0241, "theo": 43.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-17T15:16:37", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "TEAM260828P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 93.0, "iv": 1.8008, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0462, "rho": -0.0004, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-11T13:29:00", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEAM260828C00129000", "bid": 39.8, "bid_size": 9.0, "ask": 46.8, "ask_size": 5.0, "iv": 1.2302, "open_interest": 11.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0015, "vega": 0.0081, "theta": -0.047, "rho": 0.0242, "theo": 42.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-08-17T15:16:37", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "TEAM260828P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 1.7649, "open_interest": 1.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0015, "vega": 0.0081, "theta": -0.047, "rho": -0.0004, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T13:18:53", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEAM260828C00130000", "bid": 38.8, "bid_size": 32.0, "ask": 45.9, "ask_size": 5.0, "iv": 1.2262, "open_interest": 28.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0016, "vega": 0.0084, "theta": -0.0478, "rho": 0.0244, "theo": 41.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-08-18T14:39:58", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "TEAM260828P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 25.0, "iv": 1.7292, "open_interest": 34.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0016, "vega": 0.0084, "theta": -0.0479, "rho": -0.0004, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-18T12:35:55", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260828C00131000", "bid": 37.7, "bid_size": 11.0, "ask": 44.9, "ask_size": 5.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0017, "vega": 0.0087, "theta": -0.0487, "rho": 0.0246, "theo": 40.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "TEAM260828P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 1.6937, "open_interest": 1.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0017, "vega": 0.0088, "theta": -0.0487, "rho": -0.0005, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-13T11:56:10", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TEAM260828C00132000", "bid": 36.8, "bid_size": 10.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0018, "vega": 0.0091, "theta": -0.0496, "rho": 0.0248, "theo": 39.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "TEAM260828P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 1.6584, "open_interest": 6.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0018, "vega": 0.0091, "theta": -0.0497, "rho": -0.0005, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-13T13:24:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260828C00133000", "bid": 35.6, "bid_size": 11.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0019, "vega": 0.0094, "theta": -0.0506, "rho": 0.0249, "theo": 38.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "TEAM260828P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 139.0, "iv": 1.2316, "open_interest": 7.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0019, "vega": 0.0094, "theta": -0.0506, "rho": -0.0005, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:30:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TEAM260828C00134000", "bid": 34.9, "bid_size": 21.0, "ask": 39.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.002, "vega": 0.0098, "theta": -0.0517, "rho": 0.0251, "theo": 37.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TEAM260828P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 167.0, "iv": 1.5882, "open_interest": 3.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.002, "vega": 0.0098, "theta": -0.0517, "rho": -0.0005, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T15:00:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260828C00135000", "bid": 33.9, "bid_size": 39.0, "ask": 39.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0021, "vega": 0.0102, "theta": -0.0528, "rho": 0.0253, "theo": 36.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.93, "last_trade_time": "2026-08-13T10:25:38", "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "TEAM260828P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8671, "open_interest": 78.0, "volume": 19.0, "delta": -0.0173, "gamma": 0.0021, "vega": 0.0102, "theta": -0.0529, "rho": -0.0006, "theo": 0.1258, "change": -0.25, "open": 0.22, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:24:02", "percent_change": -83.3333, "prev_day_close": 0.300000006332994}, {"option": "TEAM260828C00136000", "bid": 32.9, "bid_size": 13.0, "ask": 37.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0023, "vega": 0.0107, "theta": -0.0542, "rho": 0.0254, "theo": 35.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "TEAM260828P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.9894, "open_interest": 13.0, "volume": 10.0, "delta": -0.0182, "gamma": 0.0023, "vega": 0.0107, "theta": -0.0542, "rho": -0.0006, "theo": 0.1303, "change": 0.43, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T13:45:28", "percent_change": 143.333, "prev_day_close": 0.300000011920929}, {"option": "TEAM260828C00137000", "bid": 31.9, "bid_size": 12.0, "ask": 37.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0024, "vega": 0.0112, "theta": -0.0556, "rho": 0.0256, "theo": 34.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "TEAM260828P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 95.0, "iv": 1.4839, "open_interest": 2.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0024, "vega": 0.0112, "theta": -0.0557, "rho": -0.0006, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-17T09:49:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TEAM260828C00138000", "bid": 30.9, "bid_size": 7.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0026, "vega": 0.0117, "theta": -0.0574, "rho": 0.0257, "theo": 33.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "TEAM260828P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.4494, "open_interest": 17.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0026, "vega": 0.0117, "theta": -0.0574, "rho": -0.0006, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T12:53:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEAM260828C00139000", "bid": 29.9, "bid_size": 21.0, "ask": 34.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0028, "vega": 0.0124, "theta": -0.0594, "rho": 0.0259, "theo": 32.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "TEAM260828P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 107.0, "iv": 1.0593, "open_interest": 10.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0028, "vega": 0.0124, "theta": -0.0594, "rho": -0.0007, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T15:00:42", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TEAM260828C00140000", "bid": 28.4, "bid_size": 34.0, "ask": 35.9, "ask_size": 19.0, "iv": 0.861, "open_interest": 17.0, "volume": 1.0, "delta": 0.9768, "gamma": 0.003, "vega": 0.0131, "theta": -0.0617, "rho": 0.026, "theo": 31.9844, "change": -2.03, "open": 34.67, "high": 34.67, "low": 34.67, "tick": "up", "last_trade_price": 34.67, "last_trade_time": "2026-08-21T09:30:03", "percent_change": -5.53134, "prev_day_close": 36.7000007629394}, {"option": "TEAM260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 169.0, "iv": 0.9606, "open_interest": 125.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.003, "vega": 0.0131, "theta": -0.0618, "rho": -0.0007, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-20T10:08:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEAM260828C00141000", "bid": 27.9, "bid_size": 25.0, "ask": 33.8, "ask_size": 26.0, "iv": 0.562, "open_interest": 3.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0033, "vega": 0.0139, "theta": -0.0644, "rho": 0.0262, "theo": 30.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-17T13:16:03", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "TEAM260828P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 175.0, "iv": 0.8838, "open_interest": 32.0, "volume": 10.0, "delta": -0.0248, "gamma": 0.0033, "vega": 0.0139, "theta": -0.0645, "rho": -0.0008, "theo": 0.1657, "change": 0.255, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T13:45:28", "percent_change": 48.5714, "prev_day_close": 0.524999976158142}, {"option": "TEAM260828C00142000", "bid": 26.9, "bid_size": 27.0, "ask": 32.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0035, "vega": 0.0148, "theta": -0.0677, "rho": 0.0263, "theo": 30.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "TEAM260828P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 166.0, "iv": 1.2397, "open_interest": 21.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0035, "vega": 0.0148, "theta": -0.0678, "rho": -0.0008, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T15:28:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TEAM260828C00143000", "bid": 25.7, "bid_size": 38.0, "ask": 32.9, "ask_size": 28.0, "iv": 0.8501, "open_interest": 0.0, "volume": 5.0, "delta": 0.9709, "gamma": 0.0039, "vega": 0.0158, "theta": -0.0714, "rho": 0.0264, "theo": 29.0213, "change": -4.23, "open": 28.36, "high": 28.75, "low": 28.36, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-08-21T11:37:36", "percent_change": -12.8376, "prev_day_close": 32.9499998092651}, {"option": "TEAM260828P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 128.0, "iv": 0.9464, "open_interest": 8.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0039, "vega": 0.0158, "theta": -0.0715, "rho": -0.0009, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-19T12:38:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TEAM260828C00144000", "bid": 24.7, "bid_size": 22.0, "ask": 31.9, "ask_size": 28.0, "iv": 0.8238, "open_interest": 1.0, "volume": 1.0, "delta": 0.9683, "gamma": 0.0042, "vega": 0.017, "theta": -0.0758, "rho": 0.0265, "theo": 28.0382, "change": -4.65, "open": 27.35, "high": 27.35, "low": 27.35, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-08-21T14:21:03", "percent_change": -14.5312, "prev_day_close": 32.0}, {"option": "TEAM260828P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 155.0, "iv": 1.1843, "open_interest": 35.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0042, "vega": 0.017, "theta": -0.0759, "rho": -0.001, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-19T13:34:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEAM260828C00145000", "bid": 23.5, "bid_size": 88.0, "ask": 31.0, "ask_size": 75.0, "iv": 0.7783, "open_interest": 80.0, "volume": 3.0, "delta": 0.9652, "gamma": 0.0046, "vega": 0.0184, "theta": -0.0809, "rho": 0.0266, "theo": 27.0583, "change": -6.9, "open": 26.63, "high": 26.63, "low": 24.25, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -22.1509, "prev_day_close": 31.1499996185303}, {"option": "TEAM260828P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 186.0, "iv": 0.7501, "open_interest": 107.0, "volume": 1.0, "delta": -0.0347, "gamma": 0.0046, "vega": 0.0184, "theta": -0.081, "rho": -0.0011, "theo": 0.226, "change": -0.52, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:14:11", "percent_change": -69.3333, "prev_day_close": 0.750000024214387}, {"option": "TEAM260828C00146000", "bid": 23.1, "bid_size": 26.0, "ask": 29.9, "ask_size": 30.0, "iv": 0.8379, "open_interest": 4.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0051, "vega": 0.0199, "theta": -0.0868, "rho": 0.0267, "theo": 26.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.48, "last_trade_time": "2026-08-18T15:55:33", "percent_change": 0.0, "prev_day_close": 29.9999990463257}, {"option": "TEAM260828P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.6788, "open_interest": 16.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0051, "vega": 0.0199, "theta": -0.0869, "rho": -0.0012, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T11:50:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260828C00147000", "bid": 21.8, "bid_size": 25.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.7792, "open_interest": 6.0, "volume": 3.0, "delta": 0.9576, "gamma": 0.0056, "vega": 0.0216, "theta": -0.0935, "rho": 0.0267, "theo": 25.1101, "change": -4.75, "open": 24.25, "high": 24.25, "low": 24.25, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-08-21T11:02:52", "percent_change": -16.3793, "prev_day_close": 29.0}, {"option": "TEAM260828P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 135.0, "iv": 0.7394, "open_interest": 19.0, "volume": 6.0, "delta": -0.0424, "gamma": 0.0056, "vega": 0.0216, "theta": -0.0937, "rho": -0.0013, "theo": 0.2761, "change": 0.03, "open": 0.35, "high": 0.35, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T13:57:04", "percent_change": 12.0, "prev_day_close": 0.25000000372529}, {"option": "TEAM260828C00148000", "bid": 20.9, "bid_size": 26.0, "ask": 28.0, "ask_size": 27.0, "iv": 0.7679, "open_interest": 1.0, "volume": 5.0, "delta": 0.9528, "gamma": 0.0062, "vega": 0.0235, "theta": -0.1012, "rho": 0.0268, "theo": 24.1431, "change": -4.07, "open": 24.03, "high": 24.03, "low": 24.03, "tick": "no_change", "last_trade_price": 24.03, "last_trade_time": "2026-08-21T12:24:16", "percent_change": -14.484, "prev_day_close": 28.0999994277954}, {"option": "TEAM260828P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 117.0, "iv": 0.731, "open_interest": 71.0, "volume": 9.0, "delta": -0.0471, "gamma": 0.0062, "vega": 0.0236, "theta": -0.1014, "rho": -0.0014, "theo": 0.3084, "change": 0.22, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T13:57:08", "percent_change": 110.0, "prev_day_close": 0.200000006705523}, {"option": "TEAM260828C00149000", "bid": 20.7, "bid_size": 31.0, "ask": 26.8, "ask_size": 28.0, "iv": 0.8217, "open_interest": 5.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0069, "vega": 0.0257, "theta": -0.1099, "rho": 0.0268, "theo": 23.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-18T12:34:45", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "TEAM260828P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.661, "open_interest": 113.0, "volume": 7.0, "delta": -0.0526, "gamma": 0.0069, "vega": 0.0257, "theta": -0.1102, "rho": -0.0016, "theo": 0.3466, "change": 0.045, "open": 0.43, "high": 0.43, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T13:57:41", "percent_change": 13.8462, "prev_day_close": 0.325000002980232}, {"option": "TEAM260828C00150000", "bid": 19.1, "bid_size": 34.0, "ask": 26.2, "ask_size": 18.0, "iv": 0.7679, "open_interest": 16.0, "volume": 5.0, "delta": 0.941, "gamma": 0.0076, "vega": 0.0281, "theta": -0.1197, "rho": 0.0267, "theo": 22.2277, "change": -5.16, "open": 21.97, "high": 21.97, "low": 20.94, "tick": "no_change", "last_trade_price": 20.94, "last_trade_time": "2026-08-21T14:36:48", "percent_change": -19.7701, "prev_day_close": 26.0999994277954}, {"option": "TEAM260828P00150000", "bid": 0.05, "bid_size": 118.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.6067, "open_interest": 202.0, "volume": 23.0, "delta": -0.059, "gamma": 0.0076, "vega": 0.0281, "theta": -0.12, "rho": -0.0018, "theo": 0.3914, "change": 0.14, "open": 0.38, "high": 0.39, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:34:15", "percent_change": 56.0, "prev_day_close": 0.25}, {"option": "TEAM260828C00152500", "bid": 16.8, "bid_size": 24.0, "ask": 22.5, "ask_size": 25.0, "iv": 0.5511, "open_interest": 8.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0098, "vega": 0.0352, "theta": -0.1489, "rho": 0.0265, "theo": 19.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-19T10:20:02", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "TEAM260828P00152500", "bid": 0.25, "bid_size": 109.0, "ask": 0.7, "ask_size": 73.0, "iv": 0.6064, "open_interest": 20.0, "volume": 31.0, "delta": -0.0789, "gamma": 0.0098, "vega": 0.0352, "theta": -0.1492, "rho": -0.0024, "theo": 0.5397, "change": 0.045, "open": 0.45, "high": 0.55, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T15:55:43", "percent_change": 12.0, "prev_day_close": 0.375000007450581}, {"option": "TEAM260828C00155000", "bid": 15.2, "bid_size": 44.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.6026, "open_interest": 35.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0124, "vega": 0.0437, "theta": -0.1846, "rho": 0.0261, "theo": 17.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-08-19T14:21:57", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "TEAM260828P00155000", "bid": 0.1, "bid_size": 201.0, "ask": 1.35, "ask_size": 138.0, "iv": 0.6061, "open_interest": 183.0, "volume": 11.0, "delta": -0.1058, "gamma": 0.0125, "vega": 0.0437, "theta": -0.185, "rho": -0.0032, "theo": 0.7541, "change": 0.425, "open": 0.72, "high": 0.95, "low": 0.72, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T14:37:34", "percent_change": 80.9524, "prev_day_close": 0.525000005960464}, {"option": "TEAM260828C00157500", "bid": 12.5, "bid_size": 81.0, "ask": 19.4, "ask_size": 104.0, "iv": 0.7003, "open_interest": 27.0, "volume": 5.0, "delta": 0.8596, "gamma": 0.0154, "vega": 0.0533, "theta": -0.2255, "rho": 0.0254, "theo": 15.3959, "change": -5.25, "open": 13.58, "high": 14.0, "low": 13.58, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T14:00:24", "percent_change": -27.2727, "prev_day_close": 19.25}, {"option": "TEAM260828P00157500", "bid": 0.35, "bid_size": 187.0, "ask": 1.7, "ask_size": 101.0, "iv": 0.5973, "open_interest": 76.0, "volume": 37.0, "delta": -0.1406, "gamma": 0.0155, "vega": 0.0533, "theta": -0.2261, "rho": -0.0041, "theo": 1.0549, "change": 0.245, "open": 1.2, "high": 1.29, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T15:50:34", "percent_change": 31.6129, "prev_day_close": 0.775000005960464}, {"option": "TEAM260828C00160000", "bid": 11.5, "bid_size": 101.0, "ask": 15.0, "ask_size": 86.0, "iv": 0.5864, "open_interest": 84.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0186, "vega": 0.0634, "theta": -0.2693, "rho": 0.0244, "theo": 13.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-08-20T14:22:52", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TEAM260828P00160000", "bid": 1.15, "bid_size": 51.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.5811, "open_interest": 29.0, "volume": 200.0, "delta": -0.184, "gamma": 0.0187, "vega": 0.0635, "theta": -0.2702, "rho": -0.0053, "theo": 1.4647, "change": 0.29, "open": 1.6, "high": 2.2, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-21T15:56:23", "percent_change": 26.3636, "prev_day_close": 1.09999996423721}, {"option": "TEAM260828C00162500", "bid": 10.2, "bid_size": 60.0, "ask": 12.8, "ask_size": 96.0, "iv": 0.6101, "open_interest": 30.0, "volume": 2.0, "delta": 0.7646, "gamma": 0.0218, "vega": 0.0734, "theta": -0.3126, "rho": 0.023, "theo": 11.3491, "change": -6.58, "open": 12.41, "high": 12.41, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-08-21T10:24:01", "percent_change": -39.6386, "prev_day_close": 16.5999999046326}, {"option": "TEAM260828P00162500", "bid": 1.65, "bid_size": 40.0, "ask": 2.35, "ask_size": 88.0, "iv": 0.5888, "open_interest": 27.0, "volume": 5.0, "delta": -0.2359, "gamma": 0.0219, "vega": 0.0735, "theta": -0.3137, "rho": -0.0067, "theo": 2.0063, "change": 0.8, "open": 2.67, "high": 2.67, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T13:53:10", "percent_change": 51.6129, "prev_day_close": 1.54999995231628}, {"option": "TEAM260828C00165000", "bid": 9.0, "bid_size": 27.0, "ask": 10.8, "ask_size": 72.0, "iv": 0.6283, "open_interest": 47.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0246, "vega": 0.0823, "theta": -0.3515, "rho": 0.0214, "theo": 9.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-08-20T14:40:45", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TEAM260828P00165000", "bid": 2.05, "bid_size": 90.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.5576, "open_interest": 102.0, "volume": 61.0, "delta": -0.2956, "gamma": 0.0247, "vega": 0.0823, "theta": -0.3527, "rho": -0.0082, "theo": 2.7012, "change": 0.34, "open": 2.55, "high": 4.0, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T15:46:03", "percent_change": 16.5854, "prev_day_close": 2.04999995231628}, {"option": "TEAM260828C00167500", "bid": 6.9, "bid_size": 106.0, "ask": 9.0, "ask_size": 82.0, "iv": 0.5867, "open_interest": 40.0, "volume": 1.0, "delta": 0.6393, "gamma": 0.0269, "vega": 0.0892, "theta": -0.3819, "rho": 0.0195, "theo": 7.9096, "change": -3.41, "open": 7.89, "high": 7.89, "low": 7.89, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-08-21T11:12:57", "percent_change": -30.177, "prev_day_close": 11.2999997138977}, {"option": "TEAM260828P00167500", "bid": 2.85, "bid_size": 85.0, "ask": 4.5, "ask_size": 91.0, "iv": 0.5942, "open_interest": 30.0, "volume": 32.0, "delta": -0.3617, "gamma": 0.027, "vega": 0.0893, "theta": -0.3834, "rho": -0.0097, "theo": 3.5672, "change": 0.53, "open": 4.0, "high": 4.8, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-08-21T15:50:34", "percent_change": 19.6296, "prev_day_close": 2.69999992847443}, {"option": "TEAM260828C00170000", "bid": 6.0, "bid_size": 23.0, "ask": 7.6, "ask_size": 93.0, "iv": 0.6166, "open_interest": 1402.0, "volume": 29.0, "delta": 0.5693, "gamma": 0.0283, "vega": 0.0936, "theta": -0.4008, "rho": 0.0175, "theo": 6.4579, "change": -2.7, "open": 6.45, "high": 7.2, "low": 5.4, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-21T15:47:35", "percent_change": -27.4112, "prev_day_close": 9.84999990463257}, {"option": "TEAM260828P00170000", "bid": 4.0, "bid_size": 102.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.5676, "open_interest": 79.0, "volume": 13.0, "delta": -0.4319, "gamma": 0.0284, "vega": 0.0936, "theta": -0.4024, "rho": -0.0112, "theo": 4.6168, "change": 0.8, "open": 4.3, "high": 5.39, "low": 4.15, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:54:40", "percent_change": 22.8571, "prev_day_close": 3.5}, {"option": "TEAM260828C00172500", "bid": 5.0, "bid_size": 1.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.5953, "open_interest": 35.0, "volume": 37.0, "delta": 0.4977, "gamma": 0.0288, "vega": 0.095, "theta": -0.4065, "rho": 0.0154, "theo": 5.1948, "change": -2.65, "open": 7.3, "high": 7.3, "low": 4.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:56:47", "percent_change": -32.5153, "prev_day_close": 8.15000009536743}, {"option": "TEAM260828P00172500", "bid": 4.8, "bid_size": 116.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.5468, "open_interest": 180.0, "volume": 170.0, "delta": -0.5038, "gamma": 0.0289, "vega": 0.095, "theta": -0.4082, "rho": -0.0127, "theo": 5.8556, "change": 1.07, "open": 4.7, "high": 6.4, "low": 4.7, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-08-21T15:50:06", "percent_change": 24.8837, "prev_day_close": 4.29999995231628}, {"option": "TEAM260828C00175000", "bid": 3.4, "bid_size": 134.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.566, "open_interest": 99.0, "volume": 33.0, "delta": 0.4271, "gamma": 0.0283, "vega": 0.0934, "theta": -0.3987, "rho": 0.0132, "theo": 4.1187, "change": -2.5, "open": 3.5, "high": 4.6, "low": 3.5, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:58:17", "percent_change": -36.7647, "prev_day_close": 6.79999995231628}, {"option": "TEAM260828P00175000", "bid": 6.1, "bid_size": 86.0, "ask": 8.3, "ask_size": 92.0, "iv": 0.5699, "open_interest": 37.0, "volume": 7.0, "delta": -0.5747, "gamma": 0.0284, "vega": 0.0934, "theta": -0.4004, "rho": -0.0138, "theo": 7.2822, "change": 1.8, "open": 9.7, "high": 9.7, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T10:55:28", "percent_change": 32.1429, "prev_day_close": 5.59999990463257}, {"option": "TEAM260828C00177500", "bid": 2.9, "bid_size": 14.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.5771, "open_interest": 116.0, "volume": 40.0, "delta": 0.3599, "gamma": 0.027, "vega": 0.0891, "theta": -0.3788, "rho": 0.0112, "theo": 3.2216, "change": -2.33, "open": 2.97, "high": 3.9, "low": 2.97, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-08-21T15:57:55", "percent_change": -41.6071, "prev_day_close": 5.59999990463257}, {"option": "TEAM260828P00177500", "bid": 7.6, "bid_size": 95.0, "ask": 9.7, "ask_size": 59.0, "iv": 0.5525, "open_interest": 4.0, "volume": 2.0, "delta": -0.6422, "gamma": 0.0271, "vega": 0.0889, "theta": -0.3806, "rho": -0.0147, "theo": 8.8886, "change": 1.65, "open": 10.47, "high": 10.47, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T11:32:44", "percent_change": 23.741, "prev_day_close": 6.95000004768372}, {"option": "TEAM260828C00180000", "bid": 2.25, "bid_size": 5.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.5794, "open_interest": 255.0, "volume": 22.0, "delta": 0.2981, "gamma": 0.0249, "vega": 0.0826, "theta": -0.3495, "rho": 0.0093, "theo": 2.4897, "change": -2.03, "open": 3.25, "high": 3.25, "low": 2.07, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-08-21T15:57:55", "percent_change": -44.6154, "prev_day_close": 4.54999995231628}, {"option": "TEAM260828P00180000", "bid": 9.5, "bid_size": 92.0, "ask": 11.9, "ask_size": 59.0, "iv": 0.586, "open_interest": 27.0, "volume": 25.0, "delta": -0.7043, "gamma": 0.025, "vega": 0.0823, "theta": -0.3512, "rho": -0.0151, "theo": 10.6609, "change": 3.01, "open": 10.5, "high": 11.46, "low": 10.5, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-08-21T09:45:00", "percent_change": 35.6213, "prev_day_close": 8.44999980926514}, {"option": "TEAM260828C00182500", "bid": 1.65, "bid_size": 24.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.5934, "open_interest": 41.0, "volume": 314.0, "delta": 0.2432, "gamma": 0.0224, "vega": 0.0747, "theta": -0.3141, "rho": 0.0076, "theo": 1.9055, "change": -1.65, "open": 1.6, "high": 2.24, "low": 1.49, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T15:58:58", "percent_change": -45.8333, "prev_day_close": 3.60000002384186}, {"option": "TEAM260828P00182500", "bid": 11.1, "bid_size": 47.0, "ask": 13.9, "ask_size": 34.0, "iv": 0.573, "open_interest": 42.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0225, "vega": 0.0741, "theta": -0.3157, "rho": -0.0152, "theo": 12.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-08-20T15:19:13", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TEAM260828C00185000", "bid": 1.35, "bid_size": 6.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.596, "open_interest": 90.0, "volume": 295.0, "delta": 0.1959, "gamma": 0.0196, "vega": 0.066, "theta": -0.276, "rho": 0.0061, "theo": 1.4491, "change": -1.175, "open": 1.9, "high": 2.36, "low": 1.25, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:59:40", "percent_change": -42.3423, "prev_day_close": 2.77499997615814}, {"option": "TEAM260828P00185000", "bid": 13.0, "bid_size": 42.0, "ask": 15.4, "ask_size": 15.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0197, "vega": 0.0652, "theta": -0.2776, "rho": -0.0147, "theo": 14.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TEAM260828C00187500", "bid": 0.7, "bid_size": 84.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.5761, "open_interest": 5.0, "volume": 2.0, "delta": 0.1564, "gamma": 0.0168, "vega": 0.0573, "theta": -0.2384, "rho": 0.0049, "theo": 1.1, "change": -1.18, "open": 1.62, "high": 1.62, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-21T14:23:34", "percent_change": -52.4444, "prev_day_close": 2.25}, {"option": "TEAM260828P00187500", "bid": 14.9, "bid_size": 41.0, "ask": 19.1, "ask_size": 28.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.017, "vega": 0.0561, "theta": -0.24, "rho": -0.0138, "theo": 16.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TEAM260828C00190000", "bid": 0.65, "bid_size": 18.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5938, "open_interest": 50.0, "volume": 3.0, "delta": 0.1244, "gamma": 0.0142, "vega": 0.049, "theta": -0.2037, "rho": 0.0039, "theo": 0.8384, "change": -1.035, "open": 0.98, "high": 0.98, "low": 0.75, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T15:12:11", "percent_change": -56.7123, "prev_day_close": 1.82499992847443}, {"option": "TEAM260828P00190000", "bid": 16.3, "bid_size": 45.0, "ask": 22.0, "ask_size": 37.0, "iv": 0.6262, "open_interest": 0.0, "volume": 3.0, "delta": -0.8789, "gamma": 0.0143, "vega": 0.0479, "theta": -0.2052, "rho": -0.0127, "theo": 19.0301, "change": 4.35, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-08-21T14:59:37", "percent_change": 28.2468, "prev_day_close": 15.4000000953674}, {"option": "TEAM260828C00192500", "bid": 0.05, "bid_size": 129.0, "ask": 0.85, "ask_size": 71.0, "iv": 0.5601, "open_interest": 2.0, "volume": 3.0, "delta": 0.0992, "gamma": 0.0119, "vega": 0.0417, "theta": -0.1735, "rho": 0.0031, "theo": 0.6463, "change": -0.725, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:48:00", "percent_change": -50.8772, "prev_day_close": 1.42500001192093}, {"option": "TEAM260828P00192500", "bid": 19.2, "bid_size": 23.0, "ask": 24.7, "ask_size": 18.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.012, "vega": 0.0408, "theta": -0.1748, "rho": -0.0127, "theo": 21.3438, "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": 18.4000000953674}, {"option": "TEAM260828C00195000", "bid": 0.2, "bid_size": 92.0, "ask": 1.1, "ask_size": 182.0, "iv": 0.663, "open_interest": 17.0, "volume": 150.0, "delta": 0.0798, "gamma": 0.0099, "vega": 0.0355, "theta": -0.1485, "rho": 0.0025, "theo": 0.508, "change": -0.625, "open": 0.77, "high": 0.77, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:36:32", "percent_change": -55.5556, "prev_day_close": 1.12500002980232}, {"option": "TEAM260828P00195000", "bid": 19.8, "bid_size": 29.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.01, "vega": 0.0341, "theta": -0.1495, "rho": -0.0114, "theo": 23.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TEAM260828C00197500", "bid": 0.05, "bid_size": 204.0, "ask": 0.85, "ask_size": 72.0, "iv": 0.6539, "open_interest": 3.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0083, "vega": 0.0305, "theta": -0.1288, "rho": 0.002, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-20T14:52:28", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TEAM260828P00197500", "bid": 23.5, "bid_size": 26.0, "ask": 29.3, "ask_size": 17.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0083, "vega": 0.0291, "theta": -0.1294, "rho": -0.0096, "theo": 26.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TEAM260828C00200000", "bid": 0.05, "bid_size": 98.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6904, "open_interest": 138.0, "volume": 118.0, "delta": 0.0547, "gamma": 0.007, "vega": 0.0265, "theta": -0.1139, "rho": 0.0017, "theo": 0.3422, "change": -0.325, "open": 0.18, "high": 0.35, "low": 0.18, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T13:58:03", "percent_change": -48.1481, "prev_day_close": 0.675000011920929}, {"option": "TEAM260828P00200000", "bid": 24.5, "bid_size": 31.0, "ask": 31.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9486, "gamma": 0.007, "vega": 0.025, "theta": -0.1142, "rho": -0.0098, "theo": 28.5537, "change": 3.86, "open": 28.71, "high": 28.71, "low": 28.71, "tick": "up", "last_trade_price": 28.71, "last_trade_time": "2026-08-21T14:42:44", "percent_change": 15.5332, "prev_day_close": 24.8500003814697}, {"option": "TEAM260828C00202500", "bid": 0.05, "bid_size": 74.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.8192, "open_interest": 1.0, "volume": 2.0, "delta": 0.0469, "gamma": 0.006, "vega": 0.0234, "theta": -0.1031, "rho": 0.0015, "theo": 0.2955, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T15:29:37", "percent_change": 13.0435, "prev_day_close": 0.575000012293458}, {"option": "TEAM260828P00202500", "bid": 28.4, "bid_size": 26.0, "ask": 33.9, "ask_size": 15.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.006, "vega": 0.0222, "theta": -0.1031, "rho": -0.0094, "theo": 31.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TEAM260828C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 196.0, "iv": 0.8921, "open_interest": 3.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0052, "vega": 0.0211, "theta": -0.0955, "rho": 0.0013, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T14:52:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TEAM260828P00205000", "bid": 30.9, "bid_size": 27.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0052, "vega": 0.0193, "theta": -0.0952, "rho": -0.0078, "theo": 33.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "TEAM260828C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7162, "open_interest": 0.0, "volume": 1.0, "delta": 0.034, "gamma": 0.0041, "vega": 0.018, "theta": -0.0868, "rho": 0.001, "theo": 0.2271, "change": -0.04, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T11:28:26", "percent_change": -13.3333, "prev_day_close": 0.300000011920929}, {"option": "TEAM260828P00210000", "bid": 35.8, "bid_size": 28.0, "ask": 41.6, "ask_size": 15.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0041, "vega": 0.0168, "theta": -0.086, "rho": -0.0081, "theo": 38.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "TEAM260904C00055000", "bid": 113.5, "bid_size": 11.0, "ask": 119.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0006, "theta": -0.0038, "rho": 0.0209, "theo": 116.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "TEAM260904P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.961, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-06T11:04:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEAM260904C00060000", "bid": 108.7, "bid_size": 9.0, "ask": 115.2, "ask_size": 8.0, "iv": 1.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0009, "theta": -0.005, "rho": 0.0236, "theo": 111.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "TEAM260904P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 3.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0009, "theta": -0.0048, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00065000", "bid": 103.5, "bid_size": 11.0, "ask": 110.8, "ask_size": 5.0, "iv": 2.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0064, "rho": 0.0261, "theo": 106.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "TEAM260904P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 3.399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0063, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-24T10:14:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00070000", "bid": 98.8, "bid_size": 11.0, "ask": 104.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0016, "theta": -0.008, "rho": 0.0283, "theo": 101.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.83, "last_trade_time": "2026-08-05T15:32:01", "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "TEAM260904P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 30.0, "iv": 3.1674, "open_interest": 8.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0016, "theta": -0.008, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-07T12:01:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00073000", "bid": 95.5, "bid_size": 11.0, "ask": 102.8, "ask_size": 5.0, "iv": 1.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0092, "rho": 0.0296, "theo": 98.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "TEAM260904P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 3.0368, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0092, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00074000", "bid": 94.5, "bid_size": 11.0, "ask": 101.8, "ask_size": 5.0, "iv": 1.9198, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0095, "rho": 0.0301, "theo": 98.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-07-24T12:33:15", "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "TEAM260904P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 32.0, "iv": 2.9944, "open_interest": 6.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0095, "rho": -0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-07T12:01:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00075000", "bid": 93.8, "bid_size": 11.0, "ask": 100.7, "ask_size": 5.0, "iv": 2.0118, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.002, "theta": -0.0099, "rho": 0.0305, "theo": 97.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.88, "last_trade_time": "2026-08-18T15:53:45", "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "TEAM260904P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 2.9527, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.002, "theta": -0.0099, "rho": -0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-27T10:06:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00076000", "bid": 92.8, "bid_size": 11.0, "ask": 99.7, "ask_size": 5.0, "iv": 1.9805, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0103, "rho": 0.0309, "theo": 96.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-08-07T12:19:20", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "TEAM260904P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 2.9116, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0103, "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": 2.15000009536743}, {"option": "TEAM260904C00077000", "bid": 91.8, "bid_size": 11.0, "ask": 98.7, "ask_size": 5.0, "iv": 1.9496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0107, "rho": 0.0313, "theo": 95.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "TEAM260904P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0107, "rho": -0.0001, "theo": 0.0331, "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": 2.15000009536743}, {"option": "TEAM260904C00078000", "bid": 90.8, "bid_size": 9.0, "ask": 97.8, "ask_size": 5.0, "iv": 1.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0112, "rho": 0.0318, "theo": 94.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "TEAM260904P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 2.831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0112, "rho": -0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00079000", "bid": 89.3, "bid_size": 9.0, "ask": 96.7, "ask_size": 5.0, "iv": 1.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0116, "rho": 0.0322, "theo": 93.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "TEAM260904P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.7915, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0116, "rho": -0.0002, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-29T12:49:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00080000", "bid": 88.8, "bid_size": 11.0, "ask": 95.6, "ask_size": 5.0, "iv": 1.8047, "open_interest": 2.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0026, "theta": -0.012, "rho": 0.0326, "theo": 92.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-08-11T15:43:38", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "TEAM260904P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 2.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0026, "theta": -0.012, "rho": -0.0002, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00081000", "bid": 87.8, "bid_size": 9.0, "ask": 93.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0125, "rho": 0.033, "theo": 91.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-08-17T15:21:11", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "TEAM260904P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.714, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0125, "rho": -0.0002, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-07T09:51:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00082000", "bid": 86.3, "bid_size": 10.0, "ask": 93.9, "ask_size": 5.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0129, "rho": 0.0334, "theo": 90.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "TEAM260904P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 2.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0129, "rho": -0.0002, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00083000", "bid": 85.8, "bid_size": 11.0, "ask": 92.9, "ask_size": 5.0, "iv": 1.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.003, "theta": -0.0134, "rho": 0.0338, "theo": 89.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "TEAM260904P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.003, "theta": -0.0134, "rho": -0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00084000", "bid": 84.3, "bid_size": 10.0, "ask": 91.9, "ask_size": 5.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0138, "rho": 0.0342, "theo": 88.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "TEAM260904P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 2.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0138, "rho": -0.0002, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00085000", "bid": 83.8, "bid_size": 11.0, "ask": 89.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0143, "rho": 0.0346, "theo": 87.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "TEAM260904P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 29.0, "iv": 2.5646, "open_interest": 6.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0143, "rho": -0.0002, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-14T11:36:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00086000", "bid": 82.6, "bid_size": 11.0, "ask": 89.9, "ask_size": 5.0, "iv": 1.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0148, "rho": 0.035, "theo": 86.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "TEAM260904P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 2.5284, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0148, "rho": -0.0002, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-07T09:51:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00087000", "bid": 81.3, "bid_size": 10.0, "ask": 87.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0152, "rho": 0.0354, "theo": 85.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "TEAM260904P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0152, "rho": -0.0002, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00088000", "bid": 80.3, "bid_size": 9.0, "ask": 87.9, "ask_size": 5.0, "iv": 1.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0157, "rho": 0.0358, "theo": 84.0512, "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": 87.7999992370606}, {"option": "TEAM260904P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 2.4571, "open_interest": 5.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0157, "rho": -0.0003, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-07-29T10:34:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00089000", "bid": 79.8, "bid_size": 9.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0162, "rho": 0.0362, "theo": 83.0535, "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": 86.8499984741211}, {"option": "TEAM260904P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 11.0, "iv": 2.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0162, "rho": -0.0003, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00090000", "bid": 78.8, "bid_size": 11.0, "ask": 85.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.004, "theta": -0.0167, "rho": 0.0366, "theo": 82.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "TEAM260904P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 26.0, "iv": 2.3875, "open_interest": 6.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.004, "theta": -0.0167, "rho": -0.0003, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-14T11:36:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00091000", "bid": 77.8, "bid_size": 11.0, "ask": 83.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0172, "rho": 0.037, "theo": 81.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-08-06T09:35:06", "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "TEAM260904P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0172, "rho": -0.0003, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00092000", "bid": 76.8, "bid_size": 11.0, "ask": 83.9, "ask_size": 5.0, "iv": 1.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0177, "rho": 0.0374, "theo": 80.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "TEAM260904P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.3194, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0177, "rho": -0.0003, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-10T11:02:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00093000", "bid": 75.8, "bid_size": 11.0, "ask": 81.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0182, "rho": 0.0378, "theo": 79.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-05T15:19:41", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "TEAM260904P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 2.2858, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0182, "rho": -0.0003, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-08-06T10:07:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00094000", "bid": 74.9, "bid_size": 11.0, "ask": 81.9, "ask_size": 5.0, "iv": 1.5947, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0187, "rho": 0.0382, "theo": 78.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-06T12:01:53", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "TEAM260904P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 2.2527, "open_interest": 4.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0187, "rho": -0.0003, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-08-04T11:02:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00095000", "bid": 73.9, "bid_size": 11.0, "ask": 80.9, "ask_size": 5.0, "iv": 1.5687, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0192, "rho": 0.0386, "theo": 77.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.84, "last_trade_time": "2026-08-07T10:14:15", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "TEAM260904P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 18.0, "iv": 2.2198, "open_interest": 16.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0192, "rho": -0.0004, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-07T10:14:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00096000", "bid": 72.4, "bid_size": 11.0, "ask": 79.9, "ask_size": 5.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.005, "theta": -0.0198, "rho": 0.039, "theo": 76.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "TEAM260904P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 2.1873, "open_interest": 12.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.005, "theta": -0.0198, "rho": -0.0004, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-07T10:14:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00097000", "bid": 72.3, "bid_size": 50.0, "ask": 77.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0203, "rho": 0.0394, "theo": 75.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-10T13:34:45", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "TEAM260904P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 22.0, "iv": 2.1551, "open_interest": 19.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0203, "rho": -0.0004, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-07T10:14:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00098000", "bid": 70.9, "bid_size": 46.0, "ask": 77.9, "ask_size": 6.0, "iv": 1.4924, "open_interest": 50.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0208, "rho": 0.0398, "theo": 74.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-06T13:22:04", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "TEAM260904P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 2.1233, "open_interest": 18.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0208, "rho": -0.0004, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-07T10:14:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00099000", "bid": 69.6, "bid_size": 27.0, "ask": 76.5, "ask_size": 6.0, "iv": 1.0622, "open_interest": 65.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0213, "rho": 0.0402, "theo": 73.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.48, "last_trade_time": "2026-08-06T13:19:19", "percent_change": 0.0, "prev_day_close": 77.0500030517578}, {"option": "TEAM260904P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 2.0917, "open_interest": 61.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0214, "rho": -0.0004, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-07T10:15:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00100000", "bid": 69.3, "bid_size": 33.0, "ask": 75.6, "ask_size": 6.0, "iv": 1.4729, "open_interest": 52.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0219, "rho": 0.0405, "theo": 72.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-08-12T10:26:28", "percent_change": 0.0, "prev_day_close": 76.0500030517578}, {"option": "TEAM260904P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 2.0604, "open_interest": 31.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0219, "rho": -0.0004, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T10:08:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00101000", "bid": 67.9, "bid_size": 6.0, "ask": 74.2, "ask_size": 6.0, "iv": 1.014, "open_interest": 9.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0224, "rho": 0.0409, "theo": 71.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.24, "last_trade_time": "2026-08-07T11:49:54", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "TEAM260904P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 2.0295, "open_interest": 19.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0224, "rho": -0.0004, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-07T15:49:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00102000", "bid": 66.9, "bid_size": 11.0, "ask": 73.8, "ask_size": 7.0, "iv": 1.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.0063, "theta": -0.023, "rho": 0.0413, "theo": 70.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "TEAM260904P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 1.9988, "open_interest": 33.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0063, "theta": -0.023, "rho": -0.0005, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-07T10:17:20", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TEAM260904C00103000", "bid": 65.9, "bid_size": 9.0, "ask": 71.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0235, "rho": 0.0417, "theo": 69.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-08-05T12:53:18", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "TEAM260904P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 1.9683, "open_interest": 9.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0235, "rho": -0.0005, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-07T12:24:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00104000", "bid": 64.8, "bid_size": 7.0, "ask": 70.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0005, "vega": 0.0068, "theta": -0.024, "rho": 0.0421, "theo": 68.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.53, "last_trade_time": "2026-08-06T15:19:40", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "TEAM260904P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 1.9382, "open_interest": 14.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0241, "rho": -0.0005, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00105000", "bid": 63.8, "bid_size": 11.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.9179, "open_interest": 12.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.007, "theta": -0.0246, "rho": 0.0425, "theo": 67.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.56, "last_trade_time": "2026-08-10T15:04:03", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "TEAM260904P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 1.9083, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.007, "theta": -0.0246, "rho": -0.0005, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-05T15:58:36", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TEAM260904C00106000", "bid": 62.9, "bid_size": 6.0, "ask": 69.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0072, "theta": -0.0252, "rho": 0.0429, "theo": 66.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-08-06T13:32:16", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "TEAM260904P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 1.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0252, "rho": -0.0005, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00107000", "bid": 61.7, "bid_size": 7.0, "ask": 68.9, "ask_size": 5.0, "iv": 1.2126, "open_interest": 8.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0257, "rho": 0.0433, "theo": 65.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-08-06T15:25:20", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "TEAM260904P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 11.0, "iv": 1.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0258, "rho": -0.0006, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00108000", "bid": 60.4, "bid_size": 11.0, "ask": 67.9, "ask_size": 5.0, "iv": 1.0562, "open_interest": 8.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0263, "rho": 0.0436, "theo": 64.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-07T09:30:38", "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "TEAM260904P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 1.8201, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0263, "rho": -0.0006, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T12:51:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00109000", "bid": 59.9, "bid_size": 51.0, "ask": 66.9, "ask_size": 5.0, "iv": 1.231, "open_interest": 114.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0007, "vega": 0.008, "theta": -0.0268, "rho": 0.044, "theo": 63.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.16, "last_trade_time": "2026-08-07T11:01:29", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "TEAM260904P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 1.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0269, "rho": -0.0006, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TEAM260904C00110000", "bid": 58.8, "bid_size": 11.0, "ask": 65.9, "ask_size": 5.0, "iv": 1.1791, "open_interest": 3.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0007, "vega": 0.0083, "theta": -0.0274, "rho": 0.0444, "theo": 62.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-07T09:51:40", "percent_change": 0.0, "prev_day_close": 65.8999977111816}, {"option": "TEAM260904P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.7626, "open_interest": 2.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.0083, "theta": -0.0275, "rho": -0.0006, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-07T13:43:09", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TEAM260904C00111000", "bid": 57.9, "bid_size": 9.0, "ask": 63.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0086, "theta": -0.028, "rho": 0.0448, "theo": 61.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-08-05T15:07:27", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "TEAM260904P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0086, "theta": -0.028, "rho": -0.0006, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00112000", "bid": 56.9, "bid_size": 11.0, "ask": 63.9, "ask_size": 5.0, "iv": 1.1641, "open_interest": 8.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0286, "rho": 0.0452, "theo": 60.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-07T09:33:28", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "TEAM260904P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0286, "rho": -0.0007, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:54:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00113000", "bid": 55.4, "bid_size": 10.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.0092, "theta": -0.0292, "rho": 0.0456, "theo": 59.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "TEAM260904P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.6778, "open_interest": 2.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0092, "theta": -0.0292, "rho": -0.0007, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-11T11:02:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00114000", "bid": 54.9, "bid_size": 11.0, "ask": 61.9, "ask_size": 5.0, "iv": 1.1205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0298, "rho": 0.0459, "theo": 58.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-08-05T15:10:02", "percent_change": 0.0, "prev_day_close": 61.8999977111816}, {"option": "TEAM260904P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0298, "rho": -0.0007, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00115000", "bid": 53.9, "bid_size": 25.0, "ask": 60.9, "ask_size": 5.0, "iv": 1.099, "open_interest": 10.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0009, "vega": 0.0099, "theta": -0.0304, "rho": 0.0463, "theo": 57.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.18, "last_trade_time": "2026-08-19T11:40:57", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "TEAM260904P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 1.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0099, "theta": -0.0305, "rho": -0.0008, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260904C00116000", "bid": 52.7, "bid_size": 11.0, "ask": 58.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.001, "vega": 0.0103, "theta": -0.031, "rho": 0.0467, "theo": 56.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-07T12:31:09", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "TEAM260904P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.001, "vega": 0.0103, "theta": -0.0311, "rho": -0.0008, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00117000", "bid": 52.0, "bid_size": 9.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.001, "vega": 0.0106, "theta": -0.0317, "rho": 0.0471, "theo": 55.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-08-07T12:31:09", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "TEAM260904P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.001, "vega": 0.0107, "theta": -0.0318, "rho": -0.0008, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00118000", "bid": 50.7, "bid_size": 11.0, "ask": 58.0, "ask_size": 5.0, "iv": 1.0085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0011, "vega": 0.011, "theta": -0.0324, "rho": 0.0474, "theo": 54.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "TEAM260904P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.5407, "open_interest": 6.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0011, "vega": 0.0111, "theta": -0.0325, "rho": -0.0008, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-08-07T10:14:27", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TEAM260904C00119000", "bid": 49.7, "bid_size": 9.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0011, "vega": 0.0115, "theta": -0.0331, "rho": 0.0478, "theo": 53.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8499984741211}, {"option": "TEAM260904P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.5138, "open_interest": 18.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0011, "vega": 0.0115, "theta": -0.0332, "rho": -0.0009, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-08-07T10:14:29", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEAM260904C00120000", "bid": 48.4, "bid_size": 18.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.8664, "open_interest": 23.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0012, "vega": 0.0119, "theta": -0.0339, "rho": 0.0482, "theo": 52.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-08-19T11:13:39", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "TEAM260904P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 4.0, "iv": 1.2127, "open_interest": 20.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0012, "vega": 0.0119, "theta": -0.034, "rho": -0.0009, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-07T15:44:40", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TEAM260904C00121000", "bid": 48.0, "bid_size": 11.0, "ask": 54.7, "ask_size": 5.0, "iv": 0.9474, "open_interest": 3.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0013, "vega": 0.0124, "theta": -0.0347, "rho": 0.0486, "theo": 51.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-08-07T11:49:54", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "TEAM260904P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.4605, "open_interest": 48.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0013, "vega": 0.0124, "theta": -0.0348, "rho": -0.001, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-07T10:53:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEAM260904C00122000", "bid": 47.0, "bid_size": 11.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0013, "vega": 0.0128, "theta": -0.0356, "rho": 0.0489, "theo": 50.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "TEAM260904P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.4342, "open_interest": 26.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0013, "vega": 0.0129, "theta": -0.0356, "rho": -0.001, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-07T12:24:58", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEAM260904C00123000", "bid": 45.7, "bid_size": 7.0, "ask": 51.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0014, "vega": 0.0134, "theta": -0.0365, "rho": 0.0493, "theo": 49.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "TEAM260904P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.408, "open_interest": 18.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0014, "vega": 0.0134, "theta": -0.0366, "rho": -0.0011, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-11T10:01:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260904C00124000", "bid": 45.0, "bid_size": 13.0, "ask": 50.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0015, "vega": 0.0139, "theta": -0.0375, "rho": 0.0496, "theo": 48.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "TEAM260904P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 171.0, "iv": 1.3819, "open_interest": 9.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0015, "vega": 0.014, "theta": -0.0376, "rho": -0.0011, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-07T12:24:57", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEAM260904C00125000", "bid": 44.0, "bid_size": 36.0, "ask": 49.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0016, "vega": 0.0146, "theta": -0.0386, "rho": 0.05, "theo": 47.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.47, "last_trade_time": "2026-08-17T09:30:09", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "TEAM260904P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 125.0, "iv": 0.7127, "open_interest": 37.0, "volume": 21.0, "delta": -0.0175, "gamma": 0.0016, "vega": 0.0146, "theta": -0.0387, "rho": -0.0012, "theo": 0.173, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:19:30", "percent_change": -84.6154, "prev_day_close": 0.325000012293458}, {"option": "TEAM260904C00126000", "bid": 43.0, "bid_size": 12.0, "ask": 48.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0017, "vega": 0.0152, "theta": -0.0398, "rho": 0.0503, "theo": 46.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TEAM260904P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 176.0, "iv": 1.2652, "open_interest": 7.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0017, "vega": 0.0153, "theta": -0.0399, "rho": -0.0012, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-11T10:23:49", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TEAM260904C00127000", "bid": 42.0, "bid_size": 11.0, "ask": 48.6, "ask_size": 5.0, "iv": 0.8026, "open_interest": 5.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0018, "vega": 0.016, "theta": -0.0411, "rho": 0.0506, "theo": 45.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.03, "last_trade_time": "2026-08-10T12:07:37", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TEAM260904P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0018, "vega": 0.016, "theta": -0.0412, "rho": -0.0013, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00128000", "bid": 41.0, "bid_size": 12.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0019, "vega": 0.0168, "theta": -0.0426, "rho": 0.051, "theo": 44.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "TEAM260904P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.2064, "open_interest": 3.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0019, "vega": 0.0168, "theta": -0.0427, "rho": -0.0014, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T09:56:44", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260904C00129000", "bid": 40.0, "bid_size": 21.0, "ask": 47.0, "ask_size": 30.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.002, "vega": 0.0176, "theta": -0.0442, "rho": 0.0513, "theo": 43.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "TEAM260904P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0176, "theta": -0.0443, "rho": -0.0014, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260904C00130000", "bid": 39.0, "bid_size": 28.0, "ask": 46.0, "ask_size": 26.0, "iv": 0.8353, "open_interest": 24.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0022, "vega": 0.0186, "theta": -0.046, "rho": 0.0516, "theo": 42.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-10T10:44:51", "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "TEAM260904P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8152, "open_interest": 27.0, "volume": 1.0, "delta": -0.0232, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0461, "rho": -0.0015, "theo": 0.2215, "change": 0.245, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T09:30:19", "percent_change": 33.7931, "prev_day_close": 0.725000023841858}, {"option": "TEAM260904C00131000", "bid": 38.1, "bid_size": 20.0, "ask": 44.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0023, "vega": 0.0196, "theta": -0.048, "rho": 0.0519, "theo": 41.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "TEAM260904P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0023, "vega": 0.0196, "theta": -0.0481, "rho": -0.0016, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00132000", "bid": 36.8, "bid_size": 9.0, "ask": 43.7, "ask_size": 5.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0025, "vega": 0.0207, "theta": -0.0502, "rho": 0.0522, "theo": 40.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "TEAM260904P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 17.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0025, "vega": 0.0207, "theta": -0.0504, "rho": -0.0018, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00133000", "bid": 36.1, "bid_size": 12.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0027, "vega": 0.022, "theta": -0.0527, "rho": 0.0524, "theo": 39.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "TEAM260904P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 1.1118, "open_interest": 53.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0027, "vega": 0.0221, "theta": -0.0528, "rho": -0.0018, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-08-10T11:40:27", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260904C00134000", "bid": 35.1, "bid_size": 29.0, "ask": 40.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0029, "vega": 0.0233, "theta": -0.0554, "rho": 0.0527, "theo": 38.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-10T12:21:44", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "TEAM260904P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 215.0, "iv": 1.0877, "open_interest": 53.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0029, "vega": 0.0234, "theta": -0.0555, "rho": -0.002, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-08-10T11:40:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TEAM260904C00135000", "bid": 34.1, "bid_size": 29.0, "ask": 40.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0031, "vega": 0.0248, "theta": -0.0583, "rho": 0.0529, "theo": 37.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.56, "last_trade_time": "2026-08-14T14:41:06", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "TEAM260904P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 109.0, "iv": 0.6823, "open_interest": 19.0, "volume": 4.0, "delta": -0.0329, "gamma": 0.0031, "vega": 0.0249, "theta": -0.0585, "rho": -0.0022, "theo": 0.3093, "change": -0.265, "open": 0.26, "high": 0.28, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T12:45:59", "percent_change": -50.4762, "prev_day_close": 0.525000005960464}, {"option": "TEAM260904C00136000", "bid": 33.5, "bid_size": 21.0, "ask": 38.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0034, "vega": 0.0265, "theta": -0.0616, "rho": 0.0532, "theo": 36.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "TEAM260904P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 163.0, "iv": 0.904, "open_interest": 23.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0034, "vega": 0.0265, "theta": -0.0618, "rho": -0.0023, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-18T13:27:47", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TEAM260904C00137000", "bid": 32.2, "bid_size": 11.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0036, "vega": 0.0282, "theta": -0.0652, "rho": 0.0534, "theo": 35.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "TEAM260904P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 1.0238, "open_interest": 20.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0036, "vega": 0.0283, "theta": -0.0654, "rho": -0.0026, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-18T13:28:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TEAM260904C00138000", "bid": 31.2, "bid_size": 14.0, "ask": 38.2, "ask_size": 5.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0039, "vega": 0.0302, "theta": -0.0691, "rho": 0.0535, "theo": 34.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TEAM260904P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 13.0, "iv": 1.0155, "open_interest": 28.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0039, "vega": 0.0303, "theta": -0.0693, "rho": -0.0028, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-18T13:28:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TEAM260904C00139000", "bid": 30.2, "bid_size": 19.0, "ask": 36.2, "ask_size": 27.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0042, "vega": 0.0323, "theta": -0.0734, "rho": 0.0537, "theo": 33.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "TEAM260904P00139000", "bid": 0.05, "bid_size": 25.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.748, "open_interest": 32.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0042, "vega": 0.0324, "theta": -0.0736, "rho": -0.0029, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-18T12:35:47", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260904C00140000", "bid": 29.0, "bid_size": 32.0, "ask": 36.2, "ask_size": 13.0, "iv": 0.6731, "open_interest": 16.0, "volume": 1.0, "delta": 0.9503, "gamma": 0.0046, "vega": 0.0345, "theta": -0.078, "rho": 0.0538, "theo": 32.5596, "change": -4.72, "open": 30.98, "high": 30.98, "low": 30.98, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2026-08-21T10:39:46", "percent_change": -13.2213, "prev_day_close": 35.7000007629394}, {"option": "TEAM260904P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5851, "open_interest": 25.0, "volume": 1.0, "delta": -0.0494, "gamma": 0.0046, "vega": 0.0346, "theta": -0.0782, "rho": -0.0032, "theo": 0.4704, "change": 0.67, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T09:30:19", "percent_change": 121.818, "prev_day_close": 0.549999997019768}, {"option": "TEAM260904C00141000", "bid": 28.3, "bid_size": 20.0, "ask": 34.8, "ask_size": 27.0, "iv": 0.6396, "open_interest": 5.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0049, "vega": 0.0369, "theta": -0.083, "rho": 0.0539, "theo": 31.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-08-17T10:23:11", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "TEAM260904P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.6649, "open_interest": 1.0, "volume": 1.0, "delta": -0.0538, "gamma": 0.0049, "vega": 0.037, "theta": -0.0832, "rho": -0.0035, "theo": 0.5156, "change": -0.26, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T13:20:27", "percent_change": -37.1429, "prev_day_close": 0.700000012293458}, {"option": "TEAM260904C00142000", "bid": 27.3, "bid_size": 25.0, "ask": 33.2, "ask_size": 16.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0053, "vega": 0.0395, "theta": -0.0883, "rho": 0.0539, "theo": 30.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TEAM260904P00142000", "bid": 0.05, "bid_size": 66.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.646, "open_interest": 1.0, "volume": 2.0, "delta": -0.0587, "gamma": 0.0053, "vega": 0.0396, "theta": -0.0886, "rho": -0.0038, "theo": 0.5661, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T13:20:27", "percent_change": -21.4286, "prev_day_close": 0.700000012293458}, {"option": "TEAM260904C00143000", "bid": 26.4, "bid_size": 26.0, "ask": 33.4, "ask_size": 27.0, "iv": 0.6863, "open_interest": 7.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0057, "vega": 0.0423, "theta": -0.094, "rho": 0.0539, "theo": 29.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-11T10:07:19", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "TEAM260904P00143000", "bid": 0.05, "bid_size": 62.0, "ask": 1.3, "ask_size": 126.0, "iv": 0.6573, "open_interest": 6.0, "volume": 2.0, "delta": -0.064, "gamma": 0.0057, "vega": 0.0424, "theta": -0.0943, "rho": -0.0041, "theo": 0.6226, "change": -0.15, "open": 0.68, "high": 0.68, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T13:58:22", "percent_change": -20.0, "prev_day_close": 0.750000014901161}, {"option": "TEAM260904C00144000", "bid": 25.5, "bid_size": 22.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0062, "vega": 0.0453, "theta": -0.1001, "rho": 0.0539, "theo": 28.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "TEAM260904P00144000", "bid": 0.1, "bid_size": 62.0, "ask": 1.05, "ask_size": 79.0, "iv": 0.6144, "open_interest": 10.0, "volume": 2.0, "delta": -0.0698, "gamma": 0.0062, "vega": 0.0454, "theta": -0.1005, "rho": -0.0045, "theo": 0.6857, "change": 0.01, "open": 0.55, "high": 0.61, "low": 0.55, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T13:58:22", "percent_change": 1.66667, "prev_day_close": 0.599999979138374}, {"option": "TEAM260904C00145000", "bid": 24.2, "bid_size": 39.0, "ask": 31.5, "ask_size": 26.0, "iv": 0.6352, "open_interest": 37.0, "volume": 1.0, "delta": 0.9236, "gamma": 0.0066, "vega": 0.0484, "theta": -0.1066, "rho": 0.0538, "theo": 27.853, "change": -5.13, "open": 26.27, "high": 26.27, "low": 26.27, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-08-21T10:45:05", "percent_change": -16.3376, "prev_day_close": 31.4000005722046}, {"option": "TEAM260904P00145000", "bid": 0.05, "bid_size": 118.0, "ask": 1.25, "ask_size": 104.0, "iv": 0.6128, "open_interest": 76.0, "volume": 1.0, "delta": -0.0762, "gamma": 0.0067, "vega": 0.0484, "theta": -0.1069, "rho": -0.0049, "theo": 0.7558, "change": 0.07, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T13:18:52", "percent_change": 11.6667, "prev_day_close": 0.599999994039536}, {"option": "TEAM260904C00146000", "bid": 23.3, "bid_size": 21.0, "ask": 30.6, "ask_size": 26.0, "iv": 0.635, "open_interest": 4.0, "volume": 1.0, "delta": 0.9168, "gamma": 0.0071, "vega": 0.0516, "theta": -0.1134, "rho": 0.0537, "theo": 26.9323, "change": -4.5, "open": 26.05, "high": 26.05, "low": 26.05, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-08-21T14:21:03", "percent_change": -14.73, "prev_day_close": 30.5500011444092}, {"option": "TEAM260904P00146000", "bid": 0.05, "bid_size": 186.0, "ask": 1.55, "ask_size": 187.0, "iv": 0.625, "open_interest": 128.0, "volume": 3.0, "delta": -0.0831, "gamma": 0.0072, "vega": 0.0517, "theta": -0.1137, "rho": -0.0054, "theo": 0.8334, "change": 0.175, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T14:26:24", "percent_change": 28.0, "prev_day_close": 0.625}, {"option": "TEAM260904C00147000", "bid": 23.3, "bid_size": 29.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0077, "vega": 0.0551, "theta": -0.1205, "rho": 0.0536, "theo": 26.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500011444092}, {"option": "TEAM260904P00147000", "bid": 0.6, "bid_size": 61.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.6194, "open_interest": 2.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0077, "vega": 0.0552, "theta": -0.1209, "rho": -0.0057, "theo": 0.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-13T10:21:03", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "TEAM260904C00148000", "bid": 21.5, "bid_size": 40.0, "ask": 28.8, "ask_size": 41.0, "iv": 0.6298, "open_interest": 7.0, "volume": 1.0, "delta": 0.9012, "gamma": 0.0082, "vega": 0.0587, "theta": -0.1279, "rho": 0.0534, "theo": 25.1164, "change": -4.03, "open": 24.57, "high": 24.57, "low": 24.57, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-08-21T12:45:54", "percent_change": -14.0909, "prev_day_close": 28.5999994277954}, {"option": "TEAM260904P00148000", "bid": 0.05, "bid_size": 147.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.6083, "open_interest": 4.0, "volume": 1.0, "delta": -0.0987, "gamma": 0.0082, "vega": 0.0588, "theta": -0.1284, "rho": -0.0063, "theo": 1.0148, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 6.66667, "prev_day_close": 0.749999970197678}, {"option": "TEAM260904C00149000", "bid": 20.9, "bid_size": 39.0, "ask": 27.5, "ask_size": 32.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0088, "vega": 0.0624, "theta": -0.1356, "rho": 0.0531, "theo": 24.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "TEAM260904P00149000", "bid": 0.15, "bid_size": 197.0, "ask": 1.75, "ask_size": 159.0, "iv": 0.5922, "open_interest": 152.0, "volume": 2.0, "delta": -0.1075, "gamma": 0.0088, "vega": 0.0625, "theta": -0.1361, "rho": -0.0069, "theo": 1.1195, "change": 0.225, "open": 1.34, "high": 1.34, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T14:00:06", "percent_change": 25.7143, "prev_day_close": 0.875}, {"option": "TEAM260904C00150000", "bid": 20.5, "bid_size": 73.0, "ask": 27.0, "ask_size": 38.0, "iv": 0.6766, "open_interest": 16.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0094, "vega": 0.0662, "theta": -0.1436, "rho": 0.0528, "theo": 23.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-19T14:32:33", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "TEAM260904P00150000", "bid": 0.2, "bid_size": 156.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.5454, "open_interest": 16.0, "volume": 53.0, "delta": -0.1168, "gamma": 0.0094, "vega": 0.0665, "theta": -0.1441, "rho": -0.0072, "theo": 1.2344, "change": 0.075, "open": 1.07, "high": 1.25, "low": 1.07, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:08:37", "percent_change": 6.97675, "prev_day_close": 1.07499998807907}, {"option": "TEAM260904C00152500", "bid": 18.6, "bid_size": 78.0, "ask": 23.1, "ask_size": 64.0, "iv": 0.5646, "open_interest": 6.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0109, "vega": 0.0762, "theta": -0.1644, "rho": 0.0519, "theo": 21.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-08-12T09:52:18", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TEAM260904P00152500", "bid": 0.5, "bid_size": 151.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.58, "open_interest": 12.0, "volume": 2.0, "delta": -0.1433, "gamma": 0.011, "vega": 0.0763, "theta": -0.165, "rho": -0.0091, "theo": 1.5726, "change": 0.4, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T14:16:22", "percent_change": 33.3333, "prev_day_close": 1.19999998807907}, {"option": "TEAM260904C00155000", "bid": 15.5, "bid_size": 72.0, "ask": 20.7, "ask_size": 33.0, "iv": 0.4747, "open_interest": 23.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0125, "vega": 0.0866, "theta": -0.1858, "rho": 0.0506, "theo": 19.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-08-20T10:49:22", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TEAM260904P00155000", "bid": 1.55, "bid_size": 22.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.5815, "open_interest": 2.0, "volume": 14.0, "delta": -0.174, "gamma": 0.0126, "vega": 0.0867, "theta": -0.1865, "rho": -0.0109, "theo": 1.9915, "change": 0.3, "open": 2.0, "high": 2.4, "low": 2.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T14:07:55", "percent_change": 15.7895, "prev_day_close": 1.89999997615814}, {"option": "TEAM260904C00157500", "bid": 16.0, "bid_size": 40.0, "ask": 18.6, "ask_size": 42.0, "iv": 0.6178, "open_interest": 3.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0142, "vega": 0.0968, "theta": -0.207, "rho": 0.0489, "theo": 17.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-11T12:59:39", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TEAM260904P00157500", "bid": 2.0, "bid_size": 51.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.6089, "open_interest": 3.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0142, "vega": 0.0971, "theta": -0.2079, "rho": -0.0127, "theo": 2.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-08-13T09:42:18", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TEAM260904C00160000", "bid": 13.6, "bid_size": 137.0, "ask": 16.8, "ask_size": 111.0, "iv": 0.5912, "open_interest": 16.0, "volume": 1.0, "delta": 0.7525, "gamma": 0.0157, "vega": 0.1066, "theta": -0.2271, "rho": 0.0469, "theo": 15.2327, "change": -4.15, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-21T12:23:03", "percent_change": -21.8421, "prev_day_close": 19.0}, {"option": "TEAM260904P00160000", "bid": 1.9, "bid_size": 161.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.5498, "open_interest": 104.0, "volume": 18.0, "delta": -0.248, "gamma": 0.0158, "vega": 0.1067, "theta": -0.2281, "rho": -0.0154, "theo": 3.116, "change": 0.75, "open": 3.35, "high": 3.35, "low": 2.95, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T14:53:35", "percent_change": 30.6122, "prev_day_close": 2.45000004768372}, {"option": "TEAM260904C00162500", "bid": 12.6, "bid_size": 13.0, "ask": 15.0, "ask_size": 96.0, "iv": 0.6198, "open_interest": 9.0, "volume": 1.0, "delta": 0.7099, "gamma": 0.0171, "vega": 0.1154, "theta": -0.2452, "rho": 0.0446, "theo": 13.4598, "change": -0.53, "open": 16.02, "high": 16.02, "low": 16.02, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-08-21T09:32:19", "percent_change": -3.20242, "prev_day_close": 16.5500001907349}, {"option": "TEAM260904P00162500", "bid": 3.1, "bid_size": 92.0, "ask": 4.9, "ask_size": 160.0, "iv": 0.604, "open_interest": 30.0, "volume": 5.0, "delta": -0.2909, "gamma": 0.0172, "vega": 0.1156, "theta": -0.2463, "rho": -0.0177, "theo": 3.8429, "change": 0.75, "open": 3.99, "high": 4.0, "low": 3.97, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T15:16:21", "percent_change": 23.0769, "prev_day_close": 3.25}, {"option": "TEAM260904C00165000", "bid": 10.3, "bid_size": 161.0, "ask": 13.3, "ask_size": 117.0, "iv": 0.5864, "open_interest": 65.0, "volume": 3.0, "delta": 0.6641, "gamma": 0.0183, "vega": 0.1229, "theta": -0.2604, "rho": 0.0421, "theo": 11.8096, "change": -4.2, "open": 10.0, "high": 11.0, "low": 10.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T14:15:13", "percent_change": -27.6316, "prev_day_close": 15.2000002861023}, {"option": "TEAM260904P00165000", "bid": 4.0, "bid_size": 145.0, "ask": 5.9, "ask_size": 146.0, "iv": 0.6082, "open_interest": 88.0, "volume": 3.0, "delta": -0.3368, "gamma": 0.0184, "vega": 0.1231, "theta": -0.2616, "rho": -0.02, "theo": 4.6908, "change": 1.25, "open": 5.2, "high": 6.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T09:56:05", "percent_change": 33.3333, "prev_day_close": 3.75}, {"option": "TEAM260904C00167500", "bid": 9.0, "bid_size": 116.0, "ask": 10.8, "ask_size": 43.0, "iv": 0.5545, "open_interest": 8.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0193, "vega": 0.1287, "theta": -0.272, "rho": 0.0393, "theo": 10.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-08-19T09:44:18", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TEAM260904P00167500", "bid": 4.3, "bid_size": 161.0, "ask": 6.6, "ask_size": 117.0, "iv": 0.5677, "open_interest": 26.0, "volume": 15.0, "delta": -0.3852, "gamma": 0.0194, "vega": 0.1289, "theta": -0.2732, "rho": -0.0223, "theo": 5.6655, "change": 2.2, "open": 6.0, "high": 6.9, "low": 6.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T10:21:30", "percent_change": 46.8085, "prev_day_close": 4.69999980926514}, {"option": "TEAM260904C00170000", "bid": 7.8, "bid_size": 111.0, "ask": 10.3, "ask_size": 120.0, "iv": 0.5942, "open_interest": 51.0, "volume": 32.0, "delta": 0.5662, "gamma": 0.02, "vega": 0.1326, "theta": -0.2793, "rho": 0.0363, "theo": 8.8912, "change": -3.44, "open": 8.77, "high": 9.0, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-08-21T14:33:59", "percent_change": -28.7866, "prev_day_close": 11.9500002861023}, {"option": "TEAM260904P00170000", "bid": 5.4, "bid_size": 135.0, "ask": 7.4, "ask_size": 45.0, "iv": 0.5541, "open_interest": 88.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.02, "vega": 0.1326, "theta": -0.2806, "rho": -0.0254, "theo": 6.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-08-20T15:05:51", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TEAM260904C00172500", "bid": 6.5, "bid_size": 98.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.5856, "open_interest": 7.0, "volume": 3.0, "delta": 0.5157, "gamma": 0.0203, "vega": 0.1343, "theta": -0.2822, "rho": 0.0332, "theo": 7.6305, "change": -4.05, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T09:50:10", "percent_change": -39.1304, "prev_day_close": 10.3499999046326}, {"option": "TEAM260904P00172500", "bid": 7.7, "bid_size": 20.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.5869, "open_interest": 37.0, "volume": 14.0, "delta": -0.4859, "gamma": 0.0204, "vega": 0.1343, "theta": -0.2835, "rho": -0.0277, "theo": 8.013, "change": 1.55, "open": 7.5, "high": 9.0, "low": 7.5, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-21T15:57:18", "percent_change": 23.3083, "prev_day_close": 6.65000009536743}, {"option": "TEAM260904C00175000", "bid": 5.8, "bid_size": 68.0, "ask": 7.3, "ask_size": 97.0, "iv": 0.5827, "open_interest": 31.0, "volume": 13.0, "delta": 0.4655, "gamma": 0.0203, "vega": 0.1339, "theta": -0.2806, "rho": 0.0302, "theo": 6.502, "change": -3.15, "open": 4.2, "high": 6.5, "low": 4.2, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T12:41:00", "percent_change": -34.4262, "prev_day_close": 9.15000009536743}, {"option": "TEAM260904P00175000", "bid": 8.1, "bid_size": 106.0, "ask": 10.9, "ask_size": 105.0, "iv": 0.5876, "open_interest": 11.0, "volume": 1.0, "delta": -0.5364, "gamma": 0.0204, "vega": 0.1337, "theta": -0.282, "rho": -0.0297, "theo": 9.3857, "change": 1.55, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T15:46:23", "percent_change": 20.0, "prev_day_close": 7.75}, {"option": "TEAM260904C00177500", "bid": 5.1, "bid_size": 22.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.5818, "open_interest": 5.0, "volume": 1.0, "delta": 0.4164, "gamma": 0.0199, "vega": 0.1315, "theta": -0.2747, "rho": 0.0271, "theo": 5.5025, "change": -2.25, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:59:23", "percent_change": -29.0323, "prev_day_close": 7.74999976158142}, {"option": "TEAM260904P00177500", "bid": 9.8, "bid_size": 78.0, "ask": 11.9, "ask_size": 47.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.02, "vega": 0.1313, "theta": -0.2762, "rho": -0.0324, "theo": 10.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "TEAM260904C00180000", "bid": 4.2, "bid_size": 18.0, "ask": 5.9, "ask_size": 229.0, "iv": 0.6111, "open_interest": 19.0, "volume": 266.0, "delta": 0.3692, "gamma": 0.0193, "vega": 0.1271, "theta": -0.265, "rho": 0.0241, "theo": 4.6266, "change": -2.28, "open": 5.1, "high": 5.1, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-21T15:03:10", "percent_change": -33.2847, "prev_day_close": 6.84999990463257}, {"option": "TEAM260904P00180000", "bid": 10.9, "bid_size": 81.0, "ask": 13.2, "ask_size": 28.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0194, "vega": 0.1268, "theta": -0.2666, "rho": -0.0337, "theo": 12.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TEAM260904C00182500", "bid": 3.0, "bid_size": 104.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.5683, "open_interest": 5.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0184, "vega": 0.1213, "theta": -0.2522, "rho": 0.0213, "theo": 3.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-20T14:40:45", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TEAM260904P00182500", "bid": 13.1, "bid_size": 72.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0185, "vega": 0.1207, "theta": -0.2537, "rho": -0.0352, "theo": 14.2596, "change": 0.0, "open": 0.0, "high": 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": "TEAM260904C00185000", "bid": 2.85, "bid_size": 28.0, "ask": 4.2, "ask_size": 85.0, "iv": 0.6056, "open_interest": 15.0, "volume": 12.0, "delta": 0.2833, "gamma": 0.0173, "vega": 0.1142, "theta": -0.2369, "rho": 0.0186, "theo": 3.218, "change": -1.92, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-21T15:03:10", "percent_change": -37.6471, "prev_day_close": 5.09999990463257}, {"option": "TEAM260904P00185000", "bid": 14.8, "bid_size": 67.0, "ask": 17.1, "ask_size": 39.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0174, "vega": 0.1136, "theta": -0.2386, "rho": -0.0366, "theo": 16.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TEAM260904C00187500", "bid": 2.4, "bid_size": 19.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.6205, "open_interest": 1.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.016, "vega": 0.1061, "theta": -0.22, "rho": 0.0161, "theo": 2.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-19T14:58:44", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TEAM260904P00187500", "bid": 16.6, "bid_size": 45.0, "ask": 19.9, "ask_size": 32.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0162, "vega": 0.1052, "theta": -0.2219, "rho": -0.0364, "theo": 18.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "TEAM260904C00190000", "bid": 1.9, "bid_size": 92.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.5896, "open_interest": 40.0, "volume": 3.0, "delta": 0.2116, "gamma": 0.0147, "vega": 0.0977, "theta": -0.2024, "rho": 0.0139, "theo": 2.2065, "change": -1.56, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-08-21T12:21:38", "percent_change": -41.6, "prev_day_close": 3.74999988079071}, {"option": "TEAM260904P00190000", "bid": 18.3, "bid_size": 40.0, "ask": 21.4, "ask_size": 32.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0148, "vega": 0.0964, "theta": -0.2043, "rho": -0.0371, "theo": 20.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TEAM260904C00192500", "bid": 0.85, "bid_size": 179.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.5538, "open_interest": 0.0, "volume": 2.0, "delta": 0.1816, "gamma": 0.0133, "vega": 0.0891, "theta": -0.1848, "rho": 0.012, "theo": 1.825, "change": -1.44, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-21T11:50:50", "percent_change": -45.0, "prev_day_close": 3.20000004768372}, {"option": "TEAM260904P00192500", "bid": 19.7, "bid_size": 28.0, "ask": 25.6, "ask_size": 25.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0134, "vega": 0.0878, "theta": -0.1868, "rho": -0.0369, "theo": 22.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TEAM260904C00195000", "bid": 1.05, "bid_size": 40.0, "ask": 2.55, "ask_size": 121.0, "iv": 0.6249, "open_interest": 22.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.012, "vega": 0.0807, "theta": -0.1677, "rho": 0.0103, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T15:56:24", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TEAM260904P00195000", "bid": 22.1, "bid_size": 30.0, "ask": 27.8, "ask_size": 24.0, "iv": 0.6529, "open_interest": 1.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0121, "vega": 0.0792, "theta": -0.17, "rho": -0.0352, "theo": 24.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.16, "last_trade_time": "2026-08-11T11:02:50", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TEAM260904C00197500", "bid": 1.05, "bid_size": 30.0, "ask": 2.0, "ask_size": 78.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0107, "vega": 0.0728, "theta": -0.1518, "rho": 0.0088, "theo": 1.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "TEAM260904P00197500", "bid": 25.1, "bid_size": 28.0, "ask": 29.8, "ask_size": 24.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0108, "vega": 0.071, "theta": -0.1543, "rho": -0.0354, "theo": 26.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "TEAM260904C00200000", "bid": 0.2, "bid_size": 206.0, "ask": 1.55, "ask_size": 74.0, "iv": 0.5731, "open_interest": 31.0, "volume": 3.0, "delta": 0.1146, "gamma": 0.0095, "vega": 0.0655, "theta": -0.1375, "rho": 0.0076, "theo": 1.0583, "change": -0.7, "open": 1.0, "high": 1.1, "low": 0.96, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T11:24:30", "percent_change": -38.8889, "prev_day_close": 1.79999995231628}, {"option": "TEAM260904P00200000", "bid": 26.9, "bid_size": 39.0, "ask": 32.1, "ask_size": 24.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0096, "vega": 0.0633, "theta": -0.14, "rho": -0.0324, "theo": 28.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TEAM260904C00202500", "bid": 0.05, "bid_size": 185.0, "ask": 1.6, "ask_size": 81.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0084, "vega": 0.0589, "theta": -0.1249, "rho": 0.0065, "theo": 0.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TEAM260904P00202500", "bid": 29.0, "bid_size": 23.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0086, "vega": 0.0566, "theta": -0.1276, "rho": -0.0326, "theo": 31.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TEAM260904C00205000", "bid": 0.05, "bid_size": 16.0, "ask": 1.55, "ask_size": 13.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0075, "vega": 0.0532, "theta": -0.1142, "rho": 0.0057, "theo": 0.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TEAM260904P00205000", "bid": 31.2, "bid_size": 6.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0076, "vega": 0.0509, "theta": -0.1169, "rho": -0.0318, "theo": 33.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "TEAM260904C00207500", "bid": 0.05, "bid_size": 18.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0066, "vega": 0.0483, "theta": -0.1052, "rho": 0.005, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "TEAM260904P00207500", "bid": 32.1, "bid_size": 6.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0068, "vega": 0.0452, "theta": -0.1079, "rho": -0.029, "theo": 36.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "TEAM260904C00210000", "bid": 0.05, "bid_size": 25.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.006, "vega": 0.0442, "theta": -0.0979, "rho": 0.0044, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "TEAM260904P00210000", "bid": 36.0, "bid_size": 11.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0061, "vega": 0.041, "theta": -0.1006, "rho": -0.0286, "theo": 38.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "TEAM260911C00055000", "bid": 114.4, "bid_size": 4.0, "ask": 120.8, "ask_size": 4.0, "iv": 2.529, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.001, "theta": -0.0033, "rho": 0.0274, "theo": 116.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.64, "last_trade_time": "2026-08-11T11:28:38", "percent_change": 0.0, "prev_day_close": 121.300003051758}, {"option": "TEAM260911P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 3.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00060000", "bid": 107.9, "bid_size": 4.0, "ask": 115.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0013, "theta": -0.0042, "rho": 0.032, "theo": 111.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.300003051758}, {"option": "TEAM260911P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.9829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0012, "theta": -0.004, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00065000", "bid": 104.4, "bid_size": 4.0, "ask": 110.8, "ask_size": 4.0, "iv": 2.1714, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0052, "rho": 0.0357, "theo": 106.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-08-10T15:17:28", "percent_change": 0.0, "prev_day_close": 111.300003051758}, {"option": "TEAM260911P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0051, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00070000", "bid": 99.4, "bid_size": 4.0, "ask": 105.9, "ask_size": 4.0, "iv": 2.0407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0065, "rho": 0.0392, "theo": 102.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "TEAM260911P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.7696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0065, "rho": -0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TEAM260911C00075000", "bid": 93.0, "bid_size": 4.0, "ask": 100.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0029, "theta": -0.008, "rho": 0.0424, "theo": 97.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.350002288818}, {"option": "TEAM260911P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0029, "theta": -0.008, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00080000", "bid": 89.5, "bid_size": 4.0, "ask": 95.9, "ask_size": 4.0, "iv": 1.7776, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0096, "rho": 0.0454, "theo": 92.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-08-17T15:21:11", "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "TEAM260911P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 2.0071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0096, "rho": -0.0003, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEAM260911C00084000", "bid": 85.5, "bid_size": 4.0, "ask": 91.9, "ask_size": 4.0, "iv": 1.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0043, "theta": -0.011, "rho": 0.0477, "theo": 88.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "TEAM260911P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 2.1257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0043, "theta": -0.011, "rho": -0.0004, "theo": 0.0535, "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": 2.15000009536743}, {"option": "TEAM260911C00085000", "bid": 84.1, "bid_size": 4.0, "ask": 90.9, "ask_size": 4.0, "iv": 1.5501, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0113, "rho": 0.0483, "theo": 87.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.3, "last_trade_time": "2026-08-07T09:30:04", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "TEAM260911P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 2.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0113, "rho": -0.0004, "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": 2.15000009536743}, {"option": "TEAM260911C00086000", "bid": 82.4, "bid_size": 4.0, "ask": 89.9, "ask_size": 4.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0117, "rho": 0.0489, "theo": 86.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "TEAM260911P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 11.0, "iv": 2.0662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0117, "rho": -0.0004, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00087000", "bid": 82.5, "bid_size": 4.0, "ask": 88.9, "ask_size": 4.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0121, "rho": 0.0494, "theo": 85.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "TEAM260911P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 10.0, "iv": 2.0369, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0121, "rho": -0.0004, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00088000", "bid": 80.4, "bid_size": 4.0, "ask": 87.9, "ask_size": 4.0, "iv": 1.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0124, "rho": 0.05, "theo": 84.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "TEAM260911P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 2.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0124, "rho": -0.0004, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00089000", "bid": 80.7, "bid_size": 4.0, "ask": 86.9, "ask_size": 4.0, "iv": 1.5874, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0128, "rho": 0.0506, "theo": 83.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.68, "last_trade_time": "2026-08-10T12:04:48", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "TEAM260911P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 1.9794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0128, "rho": -0.0004, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00090000", "bid": 78.5, "bid_size": 5.0, "ask": 85.9, "ask_size": 4.0, "iv": 1.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0132, "rho": 0.0511, "theo": 82.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "TEAM260911P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0132, "rho": -0.0005, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TEAM260911C00091000", "bid": 77.4, "bid_size": 4.0, "ask": 84.9, "ask_size": 4.0, "iv": 1.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0136, "rho": 0.0517, "theo": 81.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "TEAM260911P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 33.0, "iv": 1.9232, "open_interest": 2.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0136, "rho": -0.0005, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-07T15:10:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00092000", "bid": 77.7, "bid_size": 4.0, "ask": 83.9, "ask_size": 4.0, "iv": 1.5146, "open_interest": 3.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.006, "theta": -0.014, "rho": 0.0522, "theo": 80.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.44, "last_trade_time": "2026-08-13T15:34:47", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "TEAM260911P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 1.8955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.006, "theta": -0.014, "rho": -0.0005, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00093000", "bid": 74.9, "bid_size": 4.0, "ask": 82.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0144, "rho": 0.0528, "theo": 79.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "TEAM260911P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 30.0, "iv": 1.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0144, "rho": -0.0005, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00094000", "bid": 74.2, "bid_size": 4.0, "ask": 81.9, "ask_size": 4.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0148, "rho": 0.0533, "theo": 78.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "TEAM260911P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0148, "rho": -0.0005, "theo": 0.0776, "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": 2.15000009536743}, {"option": "TEAM260911C00095000", "bid": 72.9, "bid_size": 4.0, "ask": 80.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0152, "rho": 0.0539, "theo": 77.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "TEAM260911P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0152, "rho": -0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00096000", "bid": 72.2, "bid_size": 4.0, "ask": 79.9, "ask_size": 4.0, "iv": 0.808, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.007, "theta": -0.0156, "rho": 0.0544, "theo": 76.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.95, "last_trade_time": "2026-08-11T13:52:49", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "TEAM260911P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 1.3167, "open_interest": 7.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.007, "theta": -0.0156, "rho": -0.0006, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-07T10:18:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00097000", "bid": 70.9, "bid_size": 4.0, "ask": 78.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0072, "theta": -0.016, "rho": 0.055, "theo": 75.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "TEAM260911P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 19.0, "iv": 1.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0073, "theta": -0.016, "rho": -0.0006, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00098000", "bid": 70.2, "bid_size": 5.0, "ask": 77.9, "ask_size": 4.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0164, "rho": 0.0555, "theo": 74.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "TEAM260911P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 23.0, "iv": 1.7354, "open_interest": 6.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0164, "rho": -0.0006, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-07T10:19:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00099000", "bid": 70.2, "bid_size": 4.0, "ask": 77.0, "ask_size": 4.0, "iv": 1.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0168, "rho": 0.0561, "theo": 73.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "TEAM260911P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 24.0, "iv": 1.7096, "open_interest": 5.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0169, "rho": -0.0007, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-07T10:13:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00100000", "bid": 68.2, "bid_size": 4.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.8935, "open_interest": 3.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0173, "rho": 0.0566, "theo": 72.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.95, "last_trade_time": "2026-08-11T13:52:49", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "TEAM260911P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 37.0, "iv": 1.684, "open_interest": 8.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0173, "rho": -0.0007, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-07T10:58:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00101000", "bid": 66.9, "bid_size": 4.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0177, "rho": 0.0572, "theo": 71.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "TEAM260911P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 24.0, "iv": 1.6588, "open_interest": 31.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0177, "rho": -0.0007, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-07T10:17:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00102000", "bid": 66.2, "bid_size": 4.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0182, "rho": 0.0577, "theo": 70.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "TEAM260911P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 23.0, "iv": 1.6337, "open_interest": 18.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0182, "rho": -0.0008, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-07T10:13:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00103000", "bid": 65.2, "bid_size": 4.0, "ask": 73.0, "ask_size": 4.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0186, "rho": 0.0582, "theo": 69.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "TEAM260911P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 20.0, "iv": 1.6088, "open_interest": 7.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0186, "rho": -0.0008, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-07T10:12:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00104000", "bid": 64.2, "bid_size": 4.0, "ask": 72.0, "ask_size": 4.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0094, "theta": -0.0191, "rho": 0.0588, "theo": 68.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "TEAM260911P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 25.0, "iv": 1.5842, "open_interest": 24.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.0094, "theta": -0.0191, "rho": -0.0008, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-07T10:13:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00105000", "bid": 64.6, "bid_size": 4.0, "ask": 71.0, "ask_size": 4.0, "iv": 1.224, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0196, "rho": 0.0593, "theo": 67.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.58, "last_trade_time": "2026-08-06T15:01:45", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "TEAM260911P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 24.0, "iv": 1.5598, "open_interest": 25.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0196, "rho": -0.0009, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-08-07T10:13:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00106000", "bid": 63.6, "bid_size": 4.0, "ask": 70.0, "ask_size": 4.0, "iv": 1.2031, "open_interest": 2.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0201, "rho": 0.0598, "theo": 66.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-08-06T15:01:45", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "TEAM260911P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 29.0, "iv": 1.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0201, "rho": -0.0009, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00107000", "bid": 61.2, "bid_size": 4.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.7533, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0206, "rho": 0.0604, "theo": 65.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-07T10:40:58", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "TEAM260911P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 19.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0007, "vega": 0.0106, "theta": -0.0206, "rho": -0.0009, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00108000", "bid": 60.4, "bid_size": 4.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.8758, "open_interest": 3.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0007, "vega": 0.011, "theta": -0.0211, "rho": 0.0609, "theo": 64.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-08-06T10:52:31", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "TEAM260911P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 30.0, "iv": 1.4877, "open_interest": 6.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0007, "vega": 0.011, "theta": -0.0212, "rho": -0.001, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T11:10:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00109000", "bid": 60.8, "bid_size": 5.0, "ask": 67.0, "ask_size": 4.0, "iv": 1.1717, "open_interest": 2.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0217, "rho": 0.0614, "theo": 63.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2026-08-05T12:48:39", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "TEAM260911P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 240.0, "iv": 1.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0217, "rho": -0.001, "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": 2.15000009536743}, {"option": "TEAM260911C00110000", "bid": 58.5, "bid_size": 5.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.881, "open_interest": 7.0, "volume": 5.0, "delta": 0.9885, "gamma": 0.0008, "vega": 0.0118, "theta": -0.0223, "rho": 0.062, "theo": 62.2101, "change": -5.69, "open": 60.9, "high": 60.9, "low": 60.81, "tick": "down", "last_trade_price": 60.81, "last_trade_time": "2026-08-21T14:14:07", "percent_change": -8.55639, "prev_day_close": 66.5}, {"option": "TEAM260911P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 268.0, "iv": 1.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0008, "vega": 0.0119, "theta": -0.0223, "rho": -0.001, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEAM260911C00111000", "bid": 57.7, "bid_size": 5.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.9256, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0229, "rho": 0.0625, "theo": 61.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.87, "last_trade_time": "2026-08-07T10:28:38", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "TEAM260911P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 257.0, "iv": 1.4175, "open_interest": 6.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0009, "vega": 0.0123, "theta": -0.023, "rho": -0.0011, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-07T10:18:59", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEAM260911C00112000", "bid": 57.6, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0236, "rho": 0.063, "theo": 60.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TEAM260911P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 1.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0236, "rho": -0.0012, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00113000", "bid": 56.6, "bid_size": 4.0, "ask": 63.0, "ask_size": 4.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.001, "vega": 0.0134, "theta": -0.0242, "rho": 0.0635, "theo": 59.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "TEAM260911P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.001, "vega": 0.0134, "theta": -0.0243, "rho": -0.0012, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00114000", "bid": 55.2, "bid_size": 4.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.001, "vega": 0.014, "theta": -0.025, "rho": 0.064, "theo": 58.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "TEAM260911P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.001, "vega": 0.014, "theta": -0.025, "rho": -0.0013, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEAM260911C00115000", "bid": 53.3, "bid_size": 4.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.6993, "open_interest": 7.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0011, "vega": 0.0146, "theta": -0.0258, "rho": 0.0645, "theo": 57.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-08-07T10:41:23", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "TEAM260911P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0011, "vega": 0.0146, "theta": -0.0258, "rho": -0.0014, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00116000", "bid": 52.3, "bid_size": 4.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.7376, "open_interest": 1.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0011, "vega": 0.0152, "theta": -0.0266, "rho": 0.065, "theo": 56.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.94, "last_trade_time": "2026-08-14T15:38:49", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "TEAM260911P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0011, "vega": 0.0152, "theta": -0.0267, "rho": -0.0014, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-12T11:55:44", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEAM260911C00117000", "bid": 51.1, "bid_size": 4.0, "ask": 59.1, "ask_size": 4.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0012, "vega": 0.0159, "theta": -0.0275, "rho": 0.0655, "theo": 55.2719, "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": 59.5499992370606}, {"option": "TEAM260911P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0012, "vega": 0.016, "theta": -0.0276, "rho": -0.0015, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00118000", "bid": 50.1, "bid_size": 4.0, "ask": 58.1, "ask_size": 4.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0013, "vega": 0.0167, "theta": -0.0285, "rho": 0.066, "theo": 54.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5999984741211}, {"option": "TEAM260911P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2676, "open_interest": 25.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0013, "vega": 0.0167, "theta": -0.0286, "rho": -0.0015, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-07T15:10:11", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEAM260911C00119000", "bid": 50.7, "bid_size": 4.0, "ask": 57.1, "ask_size": 4.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0013, "vega": 0.0175, "theta": -0.0295, "rho": 0.0665, "theo": 53.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "TEAM260911P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2455, "open_interest": 12.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0014, "vega": 0.0175, "theta": -0.0296, "rho": -0.0016, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-08-07T10:13:12", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TEAM260911C00120000", "bid": 49.3, "bid_size": 4.0, "ask": 55.2, "ask_size": 4.0, "iv": 0.7115, "open_interest": 3.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0014, "vega": 0.0183, "theta": -0.0307, "rho": 0.067, "theo": 52.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.48, "last_trade_time": "2026-08-07T10:41:23", "percent_change": 0.0, "prev_day_close": 56.5999984741211}, {"option": "TEAM260911P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2236, "open_interest": 25.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0014, "vega": 0.0184, "theta": -0.0307, "rho": -0.0017, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-07T10:13:15", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TEAM260911C00121000", "bid": 47.7, "bid_size": 4.0, "ask": 55.1, "ask_size": 4.0, "iv": 0.7763, "open_interest": 2.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0015, "vega": 0.0193, "theta": -0.0319, "rho": 0.0674, "theo": 51.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-08-10T11:03:12", "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "TEAM260911P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2019, "open_interest": 22.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0015, "vega": 0.0193, "theta": -0.032, "rho": -0.0018, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-07T10:13:37", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TEAM260911C00122000", "bid": 46.4, "bid_size": 4.0, "ask": 54.1, "ask_size": 4.0, "iv": 0.6793, "open_interest": 1.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0332, "rho": 0.0679, "theo": 50.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-06T14:10:10", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "TEAM260911P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.1802, "open_interest": 24.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0333, "rho": -0.002, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.26, "last_trade_time": "2026-08-07T10:13:14", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260911C00123000", "bid": 45.4, "bid_size": 4.0, "ask": 53.1, "ask_size": 4.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0017, "vega": 0.0214, "theta": -0.0346, "rho": 0.0683, "theo": 49.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "TEAM260911P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0017, "vega": 0.0214, "theta": -0.0347, "rho": -0.0021, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00124000", "bid": 44.9, "bid_size": 4.0, "ask": 52.2, "ask_size": 4.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0018, "vega": 0.0225, "theta": -0.0362, "rho": 0.0688, "theo": 48.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "TEAM260911P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.1374, "open_interest": 6.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0018, "vega": 0.0226, "theta": -0.0363, "rho": -0.0022, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-08-07T10:18:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEAM260911C00125000", "bid": 43.9, "bid_size": 4.0, "ask": 51.2, "ask_size": 4.0, "iv": 0.7657, "open_interest": 4.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.002, "vega": 0.0238, "theta": -0.0378, "rho": 0.0692, "theo": 47.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.63, "last_trade_time": "2026-08-07T10:41:23", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "TEAM260911P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.1161, "open_interest": 3.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.002, "vega": 0.0239, "theta": -0.0379, "rho": -0.0023, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-13T09:30:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEAM260911C00126000", "bid": 42.9, "bid_size": 15.0, "ask": 50.2, "ask_size": 5.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0021, "vega": 0.0251, "theta": -0.0396, "rho": 0.0696, "theo": 46.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "TEAM260911P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1022, "open_interest": 9.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0021, "vega": 0.0252, "theta": -0.0398, "rho": -0.0025, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-13T13:35:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260911C00127000", "bid": 42.2, "bid_size": 11.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0022, "vega": 0.0266, "theta": -0.0416, "rho": 0.07, "theo": 45.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "TEAM260911P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.0811, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0022, "vega": 0.0266, "theta": -0.0417, "rho": -0.0027, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260911C00128000", "bid": 41.6, "bid_size": 7.0, "ask": 48.3, "ask_size": 5.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0024, "vega": 0.0282, "theta": -0.0437, "rho": 0.0703, "theo": 44.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "TEAM260911P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0024, "vega": 0.0282, "theta": -0.0438, "rho": -0.0029, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00129000", "bid": 40.2, "bid_size": 13.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0026, "vega": 0.0299, "theta": -0.0459, "rho": 0.0707, "theo": 43.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "TEAM260911P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0026, "vega": 0.0299, "theta": -0.046, "rho": -0.0031, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-11T10:06:49", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEAM260911C00130000", "bid": 39.3, "bid_size": 14.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.7496, "open_interest": 4.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0027, "vega": 0.0317, "theta": -0.0484, "rho": 0.071, "theo": 42.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-12T09:33:39", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "TEAM260911P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.0252, "open_interest": 39.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0028, "vega": 0.0318, "theta": -0.0485, "rho": -0.0033, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-19T10:19:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260911C00131000", "bid": 38.3, "bid_size": 10.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0029, "vega": 0.0336, "theta": -0.051, "rho": 0.0713, "theo": 41.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "TEAM260911P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0029, "vega": 0.0337, "theta": -0.0511, "rho": -0.0035, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260911C00132000", "bid": 37.3, "bid_size": 11.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0031, "vega": 0.0356, "theta": -0.0537, "rho": 0.0716, "theo": 40.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "TEAM260911P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.9838, "open_interest": 8.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0032, "vega": 0.0357, "theta": -0.0539, "rho": -0.0038, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-10T12:59:40", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TEAM260911C00133000", "bid": 36.4, "bid_size": 13.0, "ask": 43.4, "ask_size": 5.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0034, "vega": 0.0379, "theta": -0.0567, "rho": 0.0718, "theo": 39.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "TEAM260911P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.9632, "open_interest": 2.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0034, "vega": 0.0379, "theta": -0.0568, "rho": -0.0041, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-14T10:49:54", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEAM260911C00134000", "bid": 35.4, "bid_size": 20.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0036, "vega": 0.0402, "theta": -0.0598, "rho": 0.072, "theo": 38.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "TEAM260911P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0036, "vega": 0.0403, "theta": -0.06, "rho": -0.0045, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00135000", "bid": 34.5, "bid_size": 20.0, "ask": 40.8, "ask_size": 5.0, "iv": 0.6286, "open_interest": 5.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0038, "vega": 0.0427, "theta": -0.0631, "rho": 0.0722, "theo": 37.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.54, "last_trade_time": "2026-08-18T11:02:48", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "TEAM260911P00135000", "bid": 0.05, "bid_size": 10.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.7126, "open_interest": 16.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0039, "vega": 0.0428, "theta": -0.0633, "rho": -0.0048, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-19T10:19:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEAM260911C00136000", "bid": 33.5, "bid_size": 17.0, "ask": 39.9, "ask_size": 5.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0041, "vega": 0.0453, "theta": -0.0667, "rho": 0.0724, "theo": 36.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "TEAM260911P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.6908, "open_interest": 3.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0041, "vega": 0.0455, "theta": -0.0669, "rho": -0.0051, "theo": 0.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-18T10:49:16", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TEAM260911C00137000", "bid": 32.6, "bid_size": 28.0, "ask": 39.6, "ask_size": 27.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0044, "vega": 0.0481, "theta": -0.0704, "rho": 0.0725, "theo": 35.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "TEAM260911P00137000", "bid": 0.05, "bid_size": 50.0, "ask": 1.5, "ask_size": 104.0, "iv": 0.6548, "open_interest": 1.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0044, "vega": 0.0482, "theta": -0.0706, "rho": -0.0055, "theo": 0.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-13T12:47:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TEAM260911C00138000", "bid": 31.6, "bid_size": 24.0, "ask": 37.1, "ask_size": 17.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0047, "vega": 0.051, "theta": -0.0743, "rho": 0.0726, "theo": 34.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "TEAM260911P00138000", "bid": 0.4, "bid_size": 66.0, "ask": 1.05, "ask_size": 98.0, "iv": 0.6283, "open_interest": 4.0, "volume": 3.0, "delta": -0.0628, "gamma": 0.0047, "vega": 0.0511, "theta": -0.0746, "rho": -0.006, "theo": 0.7359, "change": -0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T12:47:50", "percent_change": -25.0, "prev_day_close": 0.800000011920929}, {"option": "TEAM260911C00139000", "bid": 30.9, "bid_size": 27.0, "ask": 37.7, "ask_size": 14.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.005, "vega": 0.0542, "theta": -0.0784, "rho": 0.0727, "theo": 33.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "TEAM260911P00139000", "bid": 0.3, "bid_size": 65.0, "ask": 1.2, "ask_size": 50.0, "iv": 0.6168, "open_interest": 11.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.005, "vega": 0.0542, "theta": -0.0787, "rho": -0.0065, "theo": 0.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-13T15:48:06", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TEAM260911C00140000", "bid": 29.7, "bid_size": 20.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0054, "vega": 0.0574, "theta": -0.0828, "rho": 0.0727, "theo": 33.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "TEAM260911P00140000", "bid": 0.05, "bid_size": 88.0, "ask": 1.7, "ask_size": 96.0, "iv": 0.6233, "open_interest": 26.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0054, "vega": 0.0576, "theta": -0.083, "rho": -0.007, "theo": 0.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-20T10:27:11", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "TEAM260911C00141000", "bid": 28.8, "bid_size": 14.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0057, "vega": 0.0607, "theta": -0.0872, "rho": 0.0727, "theo": 32.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "TEAM260911P00141000", "bid": 0.05, "bid_size": 13.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.6192, "open_interest": 13.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0057, "vega": 0.0609, "theta": -0.0875, "rho": -0.0074, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-17T14:12:28", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "TEAM260911C00142000", "bid": 27.9, "bid_size": 14.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0061, "vega": 0.0642, "theta": -0.0919, "rho": 0.0726, "theo": 31.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7499990463257}, {"option": "TEAM260911P00142000", "bid": 0.05, "bid_size": 12.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0061, "vega": 0.0643, "theta": -0.0922, "rho": -0.008, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "TEAM260911C00143000", "bid": 27.1, "bid_size": 16.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0065, "vega": 0.0678, "theta": -0.0968, "rho": 0.0725, "theo": 30.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "TEAM260911P00143000", "bid": 0.05, "bid_size": 15.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0065, "vega": 0.0679, "theta": -0.0971, "rho": -0.0087, "theo": 1.1189, "change": 0.0, "open": 0.0, "high": 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": "TEAM260911C00144000", "bid": 25.9, "bid_size": 23.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0068, "vega": 0.0716, "theta": -0.1018, "rho": 0.0723, "theo": 29.3752, "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": 32.8500003814697}, {"option": "TEAM260911P00144000", "bid": 0.85, "bid_size": 8.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.6333, "open_interest": 4.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0069, "vega": 0.0717, "theta": -0.1021, "rho": -0.0093, "theo": 1.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T14:53:43", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TEAM260911C00145000", "bid": 25.3, "bid_size": 28.0, "ask": 32.2, "ask_size": 6.0, "iv": 0.6396, "open_interest": 39.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0073, "vega": 0.0755, "theta": -0.1069, "rho": 0.0721, "theo": 28.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-08-07T13:47:25", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "TEAM260911P00145000", "bid": 0.85, "bid_size": 8.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.625, "open_interest": 161.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0073, "vega": 0.0758, "theta": -0.1073, "rho": -0.0099, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-19T13:04:24", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TEAM260911C00146000", "bid": 24.6, "bid_size": 52.0, "ask": 31.4, "ask_size": 61.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0077, "vega": 0.0794, "theta": -0.1122, "rho": 0.0718, "theo": 27.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TEAM260911P00146000", "bid": 0.95, "bid_size": 52.0, "ask": 2.35, "ask_size": 88.0, "iv": 0.6284, "open_interest": 6.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0077, "vega": 0.0796, "theta": -0.1126, "rho": -0.0106, "theo": 1.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-19T14:55:34", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TEAM260911C00147000", "bid": 23.6, "bid_size": 62.0, "ask": 29.1, "ask_size": 66.0, "iv": 0.5513, "open_interest": 1.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0081, "vega": 0.0835, "theta": -0.1176, "rho": 0.0715, "theo": 26.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-08-10T10:59:54", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "TEAM260911P00147000", "bid": 0.25, "bid_size": 177.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.5762, "open_interest": 2.0, "volume": 2.0, "delta": -0.1218, "gamma": 0.0081, "vega": 0.0836, "theta": -0.118, "rho": -0.0115, "theo": 1.5621, "change": 0.055, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T14:17:49", "percent_change": 3.38462, "prev_day_close": 1.62499994039536}, {"option": "TEAM260911C00148000", "bid": 22.4, "bid_size": 63.0, "ask": 29.7, "ask_size": 66.0, "iv": 0.6178, "open_interest": 1.0, "volume": 3.0, "delta": 0.8692, "gamma": 0.0086, "vega": 0.0877, "theta": -0.1231, "rho": 0.0711, "theo": 25.8628, "change": -5.2, "open": 24.75, "high": 24.75, "low": 24.75, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-08-21T11:02:52", "percent_change": -17.3623, "prev_day_close": 29.9499988555908}, {"option": "TEAM260911P00148000", "bid": 0.6, "bid_size": 53.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0086, "vega": 0.0878, "theta": -0.1235, "rho": -0.0123, "theo": 1.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-18T11:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260911C00149000", "bid": 21.5, "bid_size": 77.0, "ask": 28.8, "ask_size": 92.0, "iv": 0.6093, "open_interest": 6.0, "volume": 1.0, "delta": 0.8599, "gamma": 0.009, "vega": 0.0919, "theta": -0.1287, "rho": 0.0707, "theo": 25.0092, "change": -3.39, "open": 24.56, "high": 24.56, "low": 24.56, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-08-21T12:45:54", "percent_change": -12.1288, "prev_day_close": 27.9500007629395}, {"option": "TEAM260911P00149000", "bid": 0.75, "bid_size": 101.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0091, "vega": 0.0923, "theta": -0.1291, "rho": -0.013, "theo": 1.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "TEAM260911C00150000", "bid": 21.0, "bid_size": 63.0, "ask": 26.0, "ask_size": 71.0, "iv": 0.5169, "open_interest": 5.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0095, "vega": 0.0961, "theta": -0.1343, "rho": 0.0702, "theo": 24.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-13T15:35:51", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "TEAM260911P00150000", "bid": 1.55, "bid_size": 62.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.592, "open_interest": 16.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0095, "vega": 0.0963, "theta": -0.1348, "rho": -0.014, "theo": 1.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-19T15:29:10", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TEAM260911C00152500", "bid": 18.7, "bid_size": 75.0, "ask": 25.9, "ask_size": 83.0, "iv": 0.6036, "open_interest": 44.0, "volume": 1.0, "delta": 0.8236, "gamma": 0.0106, "vega": 0.107, "theta": -0.1485, "rho": 0.0688, "theo": 22.1101, "change": -4.0, "open": 21.55, "high": 21.55, "low": 21.55, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-08-21T13:48:52", "percent_change": -15.6556, "prev_day_close": 25.5500001907349}, {"option": "TEAM260911P00152500", "bid": 1.1, "bid_size": 94.0, "ask": 2.55, "ask_size": 28.0, "iv": 0.5262, "open_interest": 2.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0107, "vega": 0.1071, "theta": -0.149, "rho": -0.0165, "theo": 2.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-20T10:27:11", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TEAM260911C00155000", "bid": 16.8, "bid_size": 58.0, "ask": 24.0, "ask_size": 53.0, "iv": 0.6039, "open_interest": 12.0, "volume": 10.0, "delta": 0.7939, "gamma": 0.0118, "vega": 0.1176, "theta": -0.1625, "rho": 0.067, "theo": 20.1278, "change": -4.17, "open": 20.35, "high": 20.35, "low": 20.33, "tick": "no_change", "last_trade_price": 20.33, "last_trade_time": "2026-08-21T13:01:39", "percent_change": -17.0204, "prev_day_close": 24.5}, {"option": "TEAM260911P00155000", "bid": 2.5, "bid_size": 55.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.5677, "open_interest": 16.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0119, "vega": 0.1177, "theta": -0.1631, "rho": -0.0192, "theo": 2.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T10:43:00", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "TEAM260911C00157500", "bid": 16.9, "bid_size": 93.0, "ask": 19.7, "ask_size": 50.0, "iv": 0.5812, "open_interest": 12.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.013, "vega": 0.1279, "theta": -0.1758, "rho": 0.0648, "theo": 18.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-19T13:23:25", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TEAM260911P00157500", "bid": 3.2, "bid_size": 14.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.5678, "open_interest": 37.0, "volume": 9.0, "delta": -0.2388, "gamma": 0.013, "vega": 0.1282, "theta": -0.1765, "rho": -0.0219, "theo": 3.5606, "change": 0.775, "open": 4.1, "high": 4.1, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T12:25:15", "percent_change": 27.4336, "prev_day_close": 2.82499992847443}, {"option": "TEAM260911C00160000", "bid": 14.9, "bid_size": 171.0, "ask": 17.9, "ask_size": 103.0, "iv": 0.5693, "open_interest": 56.0, "volume": 0.0, "delta": 0.726, "gamma": 0.014, "vega": 0.1374, "theta": -0.1882, "rho": 0.0624, "theo": 16.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.84, "last_trade_time": "2026-08-20T14:49:39", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TEAM260911P00160000", "bid": 3.7, "bid_size": 59.0, "ask": 5.8, "ask_size": 217.0, "iv": 0.6078, "open_interest": 123.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0141, "vega": 0.1375, "theta": -0.1889, "rho": -0.0254, "theo": 4.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T09:50:57", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TEAM260911C00162500", "bid": 13.5, "bid_size": 111.0, "ask": 16.3, "ask_size": 118.0, "iv": 0.5793, "open_interest": 40.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.015, "vega": 0.1459, "theta": -0.199, "rho": 0.0596, "theo": 14.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-20T14:35:08", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TEAM260911P00162500", "bid": 4.4, "bid_size": 62.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.5577, "open_interest": 4.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.015, "vega": 0.1461, "theta": -0.1998, "rho": -0.0285, "theo": 5.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-20T10:38:32", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TEAM260911C00165000", "bid": 11.4, "bid_size": 146.0, "ask": 15.0, "ask_size": 122.0, "iv": 0.5682, "open_interest": 25.0, "volume": 1.0, "delta": 0.6486, "gamma": 0.0158, "vega": 0.153, "theta": -0.208, "rho": 0.0565, "theo": 13.1707, "change": -3.26, "open": 13.39, "high": 13.39, "low": 13.39, "tick": "down", "last_trade_price": 13.39, "last_trade_time": "2026-08-21T10:55:28", "percent_change": -19.5796, "prev_day_close": 16.6500000953674}, {"option": "TEAM260911P00165000", "bid": 5.3, "bid_size": 74.0, "ask": 7.6, "ask_size": 141.0, "iv": 0.5971, "open_interest": 35.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0159, "vega": 0.1532, "theta": -0.2089, "rho": -0.0321, "theo": 5.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-08-19T15:29:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TEAM260911C00167500", "bid": 11.1, "bid_size": 27.0, "ask": 13.4, "ask_size": 131.0, "iv": 0.599, "open_interest": 81.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0164, "vega": 0.1585, "theta": -0.2148, "rho": 0.0533, "theo": 11.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-20T14:35:08", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TEAM260911P00167500", "bid": 6.5, "bid_size": 55.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.5607, "open_interest": 26.0, "volume": 10.0, "delta": -0.3936, "gamma": 0.0165, "vega": 0.1586, "theta": -0.2158, "rho": -0.0355, "theo": 6.999, "change": 1.52, "open": 7.2, "high": 7.5, "low": 7.2, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-08-21T11:01:23", "percent_change": 26.2069, "prev_day_close": 5.79999995231628}, {"option": "TEAM260911C00170000", "bid": 9.6, "bid_size": 62.0, "ask": 12.1, "ask_size": 93.0, "iv": 0.5939, "open_interest": 11.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0169, "vega": 0.1623, "theta": -0.2192, "rho": 0.0499, "theo": 10.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-20T09:42:43", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TEAM260911P00170000", "bid": 7.4, "bid_size": 38.0, "ask": 9.8, "ask_size": 116.0, "iv": 0.5904, "open_interest": 14.0, "volume": 67.0, "delta": -0.4361, "gamma": 0.017, "vega": 0.1624, "theta": -0.2203, "rho": -0.0387, "theo": 8.1345, "change": 1.1, "open": 8.6, "high": 8.6, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T11:25:34", "percent_change": 15.942, "prev_day_close": 6.90000009536743}, {"option": "TEAM260911C00172500", "bid": 7.4, "bid_size": 189.0, "ask": 10.8, "ask_size": 182.0, "iv": 0.5614, "open_interest": 66.0, "volume": 8.0, "delta": 0.5222, "gamma": 0.0172, "vega": 0.1643, "theta": -0.2212, "rho": 0.0464, "theo": 9.0783, "change": -3.75, "open": 8.63, "high": 8.63, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-21T14:14:13", "percent_change": -31.5126, "prev_day_close": 11.9000000953674}, {"option": "TEAM260911P00172500", "bid": 9.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 38.0, "iv": 0.5732, "open_interest": 6.0, "volume": 2.0, "delta": -0.479, "gamma": 0.0173, "vega": 0.1642, "theta": -0.2224, "rho": -0.0422, "theo": 9.383, "change": 2.35, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T09:46:46", "percent_change": 29.5598, "prev_day_close": 7.94999980926514}, {"option": "TEAM260911C00175000", "bid": 7.4, "bid_size": 36.0, "ask": 9.7, "ask_size": 129.0, "iv": 0.5957, "open_interest": 17.0, "volume": 10.0, "delta": 0.4797, "gamma": 0.0172, "vega": 0.1643, "theta": -0.2207, "rho": 0.0428, "theo": 7.9421, "change": -2.9, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T14:57:40", "percent_change": -27.4881, "prev_day_close": 10.5499997138977}, {"option": "TEAM260911P00175000", "bid": 9.4, "bid_size": 80.0, "ask": 12.3, "ask_size": 82.0, "iv": 0.565, "open_interest": 13.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0173, "vega": 0.1642, "theta": -0.222, "rho": -0.045, "theo": 10.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-08-20T12:40:28", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TEAM260911C00177500", "bid": 6.1, "bid_size": 40.0, "ask": 8.1, "ask_size": 102.0, "iv": 0.5692, "open_interest": 12.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.017, "vega": 0.1625, "theta": -0.2179, "rho": 0.0392, "theo": 6.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-20T12:18:03", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TEAM260911P00177500", "bid": 10.8, "bid_size": 65.0, "ask": 14.1, "ask_size": 72.0, "iv": 0.572, "open_interest": 1.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0172, "vega": 0.1623, "theta": -0.2193, "rho": -0.0486, "theo": 12.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-19T12:19:19", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TEAM260911C00180000", "bid": 4.5, "bid_size": 146.0, "ask": 7.7, "ask_size": 150.0, "iv": 0.5637, "open_interest": 3.0, "volume": 2.0, "delta": 0.3974, "gamma": 0.0167, "vega": 0.1591, "theta": -0.2128, "rho": 0.0357, "theo": 6.0007, "change": -2.7, "open": 6.1, "high": 6.1, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T14:53:55", "percent_change": -31.7647, "prev_day_close": 8.5}, {"option": "TEAM260911P00180000", "bid": 12.7, "bid_size": 65.0, "ask": 15.8, "ask_size": 63.0, "iv": 0.5856, "open_interest": 1.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0168, "vega": 0.1588, "theta": -0.2143, "rho": -0.051, "theo": 13.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-08-19T15:29:10", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TEAM260911C00182500", "bid": 3.8, "bid_size": 144.0, "ask": 6.8, "ask_size": 73.0, "iv": 0.5651, "open_interest": 0.0, "volume": 4.0, "delta": 0.3584, "gamma": 0.0162, "vega": 0.1541, "theta": -0.2058, "rho": 0.0323, "theo": 5.1819, "change": -2.5, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T14:35:34", "percent_change": -34.2466, "prev_day_close": 7.29999995231628}, {"option": "TEAM260911P00182500", "bid": 13.7, "bid_size": 94.0, "ask": 17.2, "ask_size": 70.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0163, "vega": 0.1534, "theta": -0.2075, "rho": -0.0534, "theo": 15.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TEAM260911C00185000", "bid": 4.1, "bid_size": 37.0, "ask": 5.2, "ask_size": 91.0, "iv": 0.5705, "open_interest": 12.0, "volume": 14.0, "delta": 0.3215, "gamma": 0.0155, "vega": 0.1479, "theta": -0.1973, "rho": 0.0291, "theo": 4.4622, "change": -2.15, "open": 4.5, "high": 4.6, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:16:19", "percent_change": -33.3333, "prev_day_close": 6.45000004768372}, {"option": "TEAM260911P00185000", "bid": 16.2, "bid_size": 65.0, "ask": 18.1, "ask_size": 31.0, "iv": 0.5497, "open_interest": 2.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0156, "vega": 0.1473, "theta": -0.1991, "rho": -0.0552, "theo": 17.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-19T15:48:14", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TEAM260911C00187500", "bid": 2.55, "bid_size": 155.0, "ask": 5.4, "ask_size": 100.0, "iv": 0.5689, "open_interest": 3.0, "volume": 1.0, "delta": 0.2871, "gamma": 0.0147, "vega": 0.1407, "theta": -0.1875, "rho": 0.026, "theo": 3.8329, "change": -1.57, "open": 4.03, "high": 4.03, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-21T15:42:46", "percent_change": -28.0357, "prev_day_close": 5.60000014305115}, {"option": "TEAM260911P00187500", "bid": 17.9, "bid_size": 61.0, "ask": 20.0, "ask_size": 37.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0148, "vega": 0.1397, "theta": -0.1894, "rho": -0.0564, "theo": 19.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "TEAM260911C00190000", "bid": 2.0, "bid_size": 230.0, "ask": 4.8, "ask_size": 92.0, "iv": 0.5688, "open_interest": 8.0, "volume": 2.0, "delta": 0.2553, "gamma": 0.0138, "vega": 0.1327, "theta": -0.1769, "rho": 0.0232, "theo": 3.2865, "change": -1.9, "open": 3.2, "high": 3.2, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T14:43:32", "percent_change": -38.7755, "prev_day_close": 4.90000009536743}, {"option": "TEAM260911P00190000", "bid": 19.8, "bid_size": 33.0, "ask": 22.8, "ask_size": 51.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.014, "vega": 0.1316, "theta": -0.179, "rho": -0.0572, "theo": 21.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "TEAM260911C00192500", "bid": 2.4, "bid_size": 51.0, "ask": 4.0, "ask_size": 93.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0129, "vega": 0.1243, "theta": -0.1658, "rho": 0.0206, "theo": 2.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TEAM260911P00192500", "bid": 21.0, "bid_size": 53.0, "ask": 24.8, "ask_size": 35.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0131, "vega": 0.1228, "theta": -0.1681, "rho": -0.0581, "theo": 23.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TEAM260911C00195000", "bid": 1.15, "bid_size": 236.0, "ask": 3.8, "ask_size": 251.0, "iv": 0.5704, "open_interest": 46.0, "volume": 2.0, "delta": 0.2, "gamma": 0.0119, "vega": 0.1157, "theta": -0.1547, "rho": 0.0182, "theo": 2.4138, "change": -1.32, "open": 2.3, "high": 2.33, "low": 2.3, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-21T15:07:46", "percent_change": -36.1644, "prev_day_close": 3.64999997615814}, {"option": "TEAM260911P00195000", "bid": 23.4, "bid_size": 42.0, "ask": 26.9, "ask_size": 31.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0121, "vega": 0.114, "theta": -0.1571, "rho": -0.0579, "theo": 25.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "TEAM260911C00197500", "bid": 1.6, "bid_size": 49.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.011, "vega": 0.1072, "theta": -0.1437, "rho": 0.0161, "theo": 2.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TEAM260911P00197500", "bid": 25.5, "bid_size": 28.0, "ask": 30.7, "ask_size": 27.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0112, "vega": 0.105, "theta": -0.1463, "rho": -0.0577, "theo": 27.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "TEAM260911C00200000", "bid": 1.5, "bid_size": 50.0, "ask": 2.3, "ask_size": 69.0, "iv": 0.5845, "open_interest": 23.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0101, "vega": 0.099, "theta": -0.1332, "rho": 0.0142, "theo": 1.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-20T12:59:56", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TEAM260911P00200000", "bid": 25.7, "bid_size": 12.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0103, "vega": 0.0966, "theta": -0.1359, "rho": -0.0572, "theo": 29.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "TEAM260911C00205000", "bid": 1.15, "bid_size": 43.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.6026, "open_interest": 1.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0084, "vega": 0.0839, "theta": -0.1144, "rho": 0.0112, "theo": 1.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-20T09:34:33", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "TEAM260911P00205000", "bid": 31.2, "bid_size": 19.0, "ask": 37.6, "ask_size": 5.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0086, "vega": 0.0809, "theta": -0.1174, "rho": -0.0545, "theo": 34.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "TEAM260911C00210000", "bid": 0.6, "bid_size": 71.0, "ask": 1.9, "ask_size": 121.0, "iv": 0.6277, "open_interest": 20.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0069, "vega": 0.0713, "theta": -0.0991, "rho": 0.0089, "theo": 1.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-20T12:39:14", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TEAM260911P00210000", "bid": 35.1, "bid_size": 7.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0071, "vega": 0.0674, "theta": -0.1025, "rho": -0.0511, "theo": 38.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "TEAM260918C00030000", "bid": 138.2, "bid_size": 4.0, "ask": 145.7, "ask_size": 4.0, "iv": 2.767, "open_interest": 18.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0144, "theo": 141.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.85, "last_trade_time": "2026-06-15T10:23:34", "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "TEAM260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 4.2032, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:45:06", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TEAM260918C00035000", "bid": 133.5, "bid_size": 4.0, "ask": 140.8, "ask_size": 4.0, "iv": 2.774, "open_interest": 11.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0213, "theo": 136.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.91, "last_trade_time": "2026-05-21T12:55:30", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "TEAM260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 3.8276, "open_interest": 44.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-22T11:10:29", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TEAM260918C00040000", "bid": 128.3, "bid_size": 4.0, "ask": 135.8, "ask_size": 4.0, "iv": 2.4218, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0271, "theo": 131.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-08-06T14:33:07", "percent_change": 0.0, "prev_day_close": 136.150001525879}, {"option": "TEAM260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 2.359, "open_interest": 1003.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-06T14:33:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TEAM260918C00045000", "bid": 124.6, "bid_size": 4.0, "ask": 130.8, "ask_size": 4.0, "iv": 2.7075, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0325, "theo": 126.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-06T14:44:37", "percent_change": 0.0, "prev_day_close": 131.200004577637}, {"option": "TEAM260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 3.2362, "open_interest": 184.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-07T09:41:42", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TEAM260918C00050000", "bid": 119.6, "bid_size": 4.0, "ask": 125.8, "ask_size": 4.0, "iv": 2.4974, "open_interest": 12.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0373, "theo": 121.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-08-11T10:22:41", "percent_change": 0.0, "prev_day_close": 126.200004577637}, {"option": "TEAM260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.8154, "open_interest": 1204.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T12:59:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260918C00055000", "bid": 114.6, "bid_size": 4.0, "ask": 120.8, "ask_size": 4.0, "iv": 2.3087, "open_interest": 11.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0009, "theta": -0.0019, "rho": 0.0415, "theo": 116.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.78, "last_trade_time": "2026-08-19T12:21:12", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "TEAM260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 1.9145, "open_interest": 1701.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0018, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T14:06:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TEAM260918C00060000", "bid": 109.7, "bid_size": 5.0, "ask": 115.0, "ask_size": 5.0, "iv": 1.9534, "open_interest": 88.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0012, "theta": -0.0025, "rho": 0.0455, "theo": 111.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-19T10:17:35", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "TEAM260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 192.0, "iv": 1.9609, "open_interest": 863.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-19T09:30:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEAM260918C00065000", "bid": 104.7, "bid_size": 5.0, "ask": 110.9, "ask_size": 5.0, "iv": 1.9808, "open_interest": 66.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0032, "rho": 0.0494, "theo": 106.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-08-13T14:36:33", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "TEAM260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 210.0, "iv": 1.5786, "open_interest": 800.0, "volume": 10.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0032, "rho": -0.0001, "theo": 0.0167, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:30:03", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "TEAM260918C00070000", "bid": 98.2, "bid_size": 207.0, "ask": 104.3, "ask_size": 81.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0021, "theta": -0.004, "rho": 0.0533, "theo": 101.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-07-29T11:16:55", "percent_change": 0.0, "prev_day_close": 106.399997711182}, {"option": "TEAM260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 222.0, "iv": 1.4663, "open_interest": 890.0, "volume": 4.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.004, "rho": -0.0002, "theo": 0.022, "change": -2.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:46:34", "percent_change": -98.6047, "prev_day_close": 2.15000009536743}, {"option": "TEAM260918C00075000", "bid": 96.1, "bid_size": 1.0, "ask": 98.2, "ask_size": 4.0, "iv": 1.4155, "open_interest": 235.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0049, "rho": 0.057, "theo": 96.9147, "change": -5.16, "open": 96.49, "high": 96.49, "low": 96.49, "tick": "down", "last_trade_price": 96.49, "last_trade_time": "2026-08-21T14:45:07", "percent_change": -5.07624, "prev_day_close": 101.650001525879}, {"option": "TEAM260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0752, "open_interest": 2340.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0049, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:47:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260918C00080000", "bid": 89.1, "bid_size": 201.0, "ask": 95.7, "ask_size": 124.0, "iv": 1.4512, "open_interest": 413.0, "volume": 4.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0059, "rho": 0.0608, "theo": 91.9385, "change": -3.88, "open": 91.45, "high": 92.02, "low": 91.45, "tick": "up", "last_trade_price": 92.02, "last_trade_time": "2026-08-21T15:51:02", "percent_change": -4.04588, "prev_day_close": 95.8999977111816}, {"option": "TEAM260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.9961, "open_interest": 1045.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0059, "rho": -0.0003, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T11:44:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260918C00085000", "bid": 83.2, "bid_size": 234.0, "ask": 91.3, "ask_size": 128.0, "iv": 1.2615, "open_interest": 895.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0044, "theta": -0.007, "rho": 0.0645, "theo": 86.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.32, "last_trade_time": "2026-08-20T13:13:01", "percent_change": 0.0, "prev_day_close": 91.1499977111816}, {"option": "TEAM260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 275.0, "iv": 1.8153, "open_interest": 1418.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0044, "theta": -0.007, "rho": -0.0004, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T15:12:07", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TEAM260918C00090000", "bid": 80.7, "bid_size": 128.0, "ask": 86.7, "ask_size": 132.0, "iv": 1.6113, "open_interest": 525.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0082, "rho": 0.0682, "theo": 81.989, "change": -5.2, "open": 82.05, "high": 82.05, "low": 82.05, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-08-21T13:02:33", "percent_change": -5.95989, "prev_day_close": 87.25}, {"option": "TEAM260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 262.0, "iv": 1.3621, "open_interest": 1757.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0082, "rho": -0.0005, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T14:22:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TEAM260918C00095000", "bid": 74.9, "bid_size": 202.0, "ask": 81.3, "ask_size": 151.0, "iv": 1.3587, "open_interest": 1137.0, "volume": 11.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0095, "rho": 0.0719, "theo": 77.0166, "change": -4.07, "open": 74.75, "high": 77.6, "low": 74.75, "tick": "down", "last_trade_price": 76.93, "last_trade_time": "2026-08-21T15:35:20", "percent_change": -5.02469, "prev_day_close": 81.0}, {"option": "TEAM260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 251.0, "iv": 1.0204, "open_interest": 674.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0095, "rho": -0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T14:47:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TEAM260918C00100000", "bid": 68.7, "bid_size": 189.0, "ask": 74.5, "ask_size": 99.0, "iv": 0.0, "open_interest": 2013.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0111, "rho": 0.0756, "theo": 72.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.63, "last_trade_time": "2026-08-19T15:35:40", "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "TEAM260918P00100000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 630.0, "iv": 0.8136, "open_interest": 1404.0, "volume": 2.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0111, "rho": -0.0008, "theo": 0.0769, "change": 0.04, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:29:34", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "TEAM260918C00105000", "bid": 64.7, "bid_size": 175.0, "ask": 69.6, "ask_size": 86.0, "iv": 0.8261, "open_interest": 498.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0132, "rho": 0.0792, "theo": 67.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-08-19T15:57:01", "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "TEAM260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 170.0, "iv": 0.7966, "open_interest": 203.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0132, "rho": -0.001, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T14:48:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TEAM260918C00110000", "bid": 59.5, "bid_size": 191.0, "ask": 66.8, "ask_size": 125.0, "iv": 1.0704, "open_interest": 1170.0, "volume": 1.0, "delta": 0.9889, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0163, "rho": 0.0826, "theo": 62.1305, "change": -5.05, "open": 61.05, "high": 61.05, "low": 61.05, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-08-21T15:26:17", "percent_change": -7.63994, "prev_day_close": 66.0999984741211}, {"option": "TEAM260918P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.7077, "open_interest": 419.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0163, "rho": -0.0014, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T14:03:23", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TEAM260918C00115000", "bid": 55.1, "bid_size": 202.0, "ask": 59.7, "ask_size": 122.0, "iv": 0.788, "open_interest": 906.0, "volume": 3.0, "delta": 0.9847, "gamma": 0.0011, "vega": 0.0179, "theta": -0.0211, "rho": 0.0858, "theo": 57.1982, "change": -5.75, "open": 55.6, "high": 55.6, "low": 55.6, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-08-21T10:27:22", "percent_change": -9.37245, "prev_day_close": 61.3499984741211}, {"option": "TEAM260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 180.0, "iv": 0.7464, "open_interest": 249.0, "volume": 6.0, "delta": -0.0148, "gamma": 0.0011, "vega": 0.0179, "theta": -0.0211, "rho": -0.0019, "theo": 0.1782, "change": -0.02, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T11:40:41", "percent_change": -10.0, "prev_day_close": 0.199999997392297}, {"option": "TEAM260918C00120000", "bid": 49.4, "bid_size": 213.0, "ask": 56.8, "ask_size": 170.0, "iv": 0.8812, "open_interest": 1098.0, "volume": 10.0, "delta": 0.9779, "gamma": 0.0016, "vega": 0.0247, "theta": -0.0283, "rho": 0.0887, "theo": 52.3006, "change": -1.83, "open": 55.0, "high": 55.0, "low": 52.0, "tick": "up", "last_trade_price": 54.57, "last_trade_time": "2026-08-21T15:54:49", "percent_change": -3.24468, "prev_day_close": 56.3999996185303}, {"option": "TEAM260918P00120000", "bid": 0.15, "bid_size": 24.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6559, "open_interest": 812.0, "volume": 9.0, "delta": -0.0216, "gamma": 0.0016, "vega": 0.0247, "theta": -0.0284, "rho": -0.0028, "theo": 0.2641, "change": -0.125, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T14:14:51", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "TEAM260918C00125000", "bid": 44.0, "bid_size": 229.0, "ask": 52.0, "ask_size": 157.0, "iv": 0.7784, "open_interest": 409.0, "volume": 9.0, "delta": 0.9674, "gamma": 0.0023, "vega": 0.0344, "theta": -0.0386, "rho": 0.0911, "theo": 47.457, "change": -3.17, "open": 46.53, "high": 48.28, "low": 46.53, "tick": "up", "last_trade_price": 48.28, "last_trade_time": "2026-08-21T11:40:41", "percent_change": -6.16132, "prev_day_close": 51.4500007629394}, {"option": "TEAM260918P00125000", "bid": 0.1, "bid_size": 128.0, "ask": 0.6, "ask_size": 132.0, "iv": 0.6368, "open_interest": 597.0, "volume": 8.0, "delta": -0.032, "gamma": 0.0023, "vega": 0.0344, "theta": -0.0387, "rho": -0.0041, "theo": 0.4043, "change": 0.225, "open": 0.35, "high": 0.55, "low": 0.35, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T14:16:34", "percent_change": 69.2308, "prev_day_close": 0.325000002980232}, {"option": "TEAM260918C00130000", "bid": 40.9, "bid_size": 218.0, "ask": 45.2, "ask_size": 175.0, "iv": 0.7065, "open_interest": 2085.0, "volume": 21.0, "delta": 0.9521, "gamma": 0.0032, "vega": 0.0473, "theta": -0.0522, "rho": 0.0927, "theo": 42.6928, "change": -3.05, "open": 45.4, "high": 46.64, "low": 40.6, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-21T15:43:36", "percent_change": -6.5521, "prev_day_close": 46.5500011444092}, {"option": "TEAM260918P00130000", "bid": 0.5, "bid_size": 1.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.6386, "open_interest": 5133.0, "volume": 114.0, "delta": -0.0475, "gamma": 0.0032, "vega": 0.0473, "theta": -0.0524, "rho": -0.0061, "theo": 0.6239, "change": 0.18, "open": 0.45, "high": 0.75, "low": 0.45, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T15:58:09", "percent_change": 40.0, "prev_day_close": 0.450000002980232}, {"option": "TEAM260918C00135000", "bid": 37.1, "bid_size": 137.0, "ask": 41.6, "ask_size": 196.0, "iv": 0.7952, "open_interest": 787.0, "volume": 3.0, "delta": 0.9306, "gamma": 0.0044, "vega": 0.0635, "theta": -0.0693, "rho": 0.0934, "theo": 38.0385, "change": -4.61, "open": 37.0, "high": 37.89, "low": 37.0, "tick": "up", "last_trade_price": 37.89, "last_trade_time": "2026-08-21T15:20:28", "percent_change": -10.8471, "prev_day_close": 42.5}, {"option": "TEAM260918P00135000", "bid": 0.7, "bid_size": 87.0, "ask": 1.4, "ask_size": 259.0, "iv": 0.6408, "open_interest": 438.0, "volume": 129.0, "delta": -0.0691, "gamma": 0.0044, "vega": 0.0635, "theta": -0.0695, "rho": -0.0089, "theo": 0.954, "change": 0.285, "open": 0.95, "high": 1.01, "low": 0.9, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T15:58:09", "percent_change": 39.3103, "prev_day_close": 0.724999994039536}, {"option": "TEAM260918C00140000", "bid": 30.8, "bid_size": 227.0, "ask": 36.8, "ask_size": 187.0, "iv": 0.6468, "open_interest": 1400.0, "volume": 9.0, "delta": 0.9017, "gamma": 0.0059, "vega": 0.0825, "theta": -0.0891, "rho": 0.0931, "theo": 33.5307, "change": -3.68, "open": 31.85, "high": 33.87, "low": 31.85, "tick": "up", "last_trade_price": 33.87, "last_trade_time": "2026-08-21T15:47:57", "percent_change": -9.80026, "prev_day_close": 37.5499992370606}, {"option": "TEAM260918P00140000", "bid": 0.95, "bid_size": 193.0, "ask": 1.55, "ask_size": 52.0, "iv": 0.5922, "open_interest": 739.0, "volume": 165.0, "delta": -0.098, "gamma": 0.0059, "vega": 0.0826, "theta": -0.0894, "rho": -0.0126, "theo": 1.4311, "change": 0.35, "open": 1.26, "high": 1.6, "low": 1.26, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:45:34", "percent_change": 35.0, "prev_day_close": 1.0}, {"option": "TEAM260918C00145000", "bid": 28.6, "bid_size": 22.0, "ask": 30.5, "ask_size": 119.0, "iv": 0.6376, "open_interest": 1901.0, "volume": 40.0, "delta": 0.8647, "gamma": 0.0075, "vega": 0.1036, "theta": -0.1109, "rho": 0.0916, "theo": 29.2118, "change": -4.65, "open": 29.1, "high": 29.1, "low": 28.35, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-08-21T15:58:19", "percent_change": -14.0909, "prev_day_close": 33.0000009536743}, {"option": "TEAM260918P00145000", "bid": 1.9, "bid_size": 2.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.6033, "open_interest": 438.0, "volume": 42.0, "delta": -0.1352, "gamma": 0.0075, "vega": 0.1036, "theta": -0.1113, "rho": -0.0174, "theo": 2.0976, "change": 0.475, "open": 2.15, "high": 2.22, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:22:26", "percent_change": 31.1475, "prev_day_close": 1.52500003576279}, {"option": "TEAM260918C00150000", "bid": 23.1, "bid_size": 233.0, "ask": 29.0, "ask_size": 208.0, "iv": 0.6686, "open_interest": 3612.0, "volume": 9.0, "delta": 0.8189, "gamma": 0.0092, "vega": 0.1254, "theta": -0.1332, "rho": 0.0887, "theo": 25.1284, "change": -3.7, "open": 26.4, "high": 26.4, "low": 23.3, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-21T15:18:09", "percent_change": -12.9825, "prev_day_close": 28.5}, {"option": "TEAM260918P00150000", "bid": 2.55, "bid_size": 81.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.5831, "open_interest": 273.0, "volume": 22.0, "delta": -0.1812, "gamma": 0.0092, "vega": 0.1255, "theta": -0.1337, "rho": -0.0232, "theo": 3.0006, "change": 0.55, "open": 2.7, "high": 3.12, "low": 2.7, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:36:33", "percent_change": 23.4043, "prev_day_close": 2.35000002384186}, {"option": "TEAM260918C00155000", "bid": 20.4, "bid_size": 153.0, "ask": 23.2, "ask_size": 145.0, "iv": 0.6223, "open_interest": 184.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.0109, "vega": 0.1464, "theta": -0.1543, "rho": 0.0844, "theo": 21.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-20T12:08:07", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TEAM260918P00155000", "bid": 3.7, "bid_size": 26.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.5809, "open_interest": 2320.0, "volume": 24.0, "delta": -0.2357, "gamma": 0.0109, "vega": 0.1466, "theta": -0.155, "rho": -0.0298, "theo": 4.189, "change": 1.05, "open": 3.72, "high": 4.54, "low": 3.72, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T13:51:30", "percent_change": 32.3077, "prev_day_close": 3.25}, {"option": "TEAM260918C00160000", "bid": 17.0, "bid_size": 123.0, "ask": 18.8, "ask_size": 68.0, "iv": 0.5874, "open_interest": 1457.0, "volume": 20.0, "delta": 0.7026, "gamma": 0.0124, "vega": 0.1648, "theta": -0.1726, "rho": 0.0789, "theo": 17.8586, "change": -2.1, "open": 16.7, "high": 19.0, "low": 16.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T15:45:55", "percent_change": -9.95261, "prev_day_close": 21.1000003814697}, {"option": "TEAM260918P00160000", "bid": 4.4, "bid_size": 223.0, "ask": 7.0, "ask_size": 366.0, "iv": 0.5844, "open_interest": 1297.0, "volume": 3.0, "delta": -0.298, "gamma": 0.0124, "vega": 0.165, "theta": -0.1735, "rho": -0.0373, "theo": 5.7076, "change": 1.7, "open": 5.0, "high": 6.3, "low": 5.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T10:16:20", "percent_change": 36.9565, "prev_day_close": 4.60000014305115}, {"option": "TEAM260918C00165000", "bid": 14.0, "bid_size": 33.0, "ask": 15.8, "ask_size": 58.0, "iv": 0.5891, "open_interest": 1653.0, "volume": 12.0, "delta": 0.6349, "gamma": 0.0135, "vega": 0.1788, "theta": -0.1864, "rho": 0.0723, "theo": 14.7515, "change": -2.43, "open": 14.45, "high": 15.87, "low": 14.45, "tick": "no_change", "last_trade_price": 15.87, "last_trade_time": "2026-08-21T15:50:30", "percent_change": -13.2787, "prev_day_close": 18.2999992370605}, {"option": "TEAM260918P00165000", "bid": 6.9, "bid_size": 132.0, "ask": 8.0, "ask_size": 87.0, "iv": 0.5729, "open_interest": 225.0, "volume": 13.0, "delta": -0.3661, "gamma": 0.0136, "vega": 0.1792, "theta": -0.1875, "rho": -0.0448, "theo": 7.5918, "change": 1.27, "open": 8.2, "high": 8.2, "low": 7.5, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-08-21T13:16:39", "percent_change": 19.5385, "prev_day_close": 6.5}, {"option": "TEAM260918C00170000", "bid": 11.4, "bid_size": 40.0, "ask": 13.8, "ask_size": 265.0, "iv": 0.6087, "open_interest": 1582.0, "volume": 12.0, "delta": 0.5638, "gamma": 0.0142, "vega": 0.1873, "theta": -0.1946, "rho": 0.065, "theo": 12.0273, "change": -2.1, "open": 12.88, "high": 12.88, "low": 10.8, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-21T15:53:37", "percent_change": -14.1414, "prev_day_close": 14.8499999046326}, {"option": "TEAM260918P00170000", "bid": 8.2, "bid_size": 218.0, "ask": 11.4, "ask_size": 183.0, "iv": 0.5749, "open_interest": 52.0, "volume": 129.0, "delta": -0.4376, "gamma": 0.0143, "vega": 0.1874, "theta": -0.1958, "rho": -0.0528, "theo": 9.8614, "change": 1.5, "open": 10.0, "high": 10.9, "low": 9.75, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T13:06:00", "percent_change": 18.0723, "prev_day_close": 8.30000019073486}, {"option": "TEAM260918C00175000", "bid": 8.5, "bid_size": 322.0, "ask": 10.6, "ask_size": 85.0, "iv": 0.5694, "open_interest": 1066.0, "volume": 42.0, "delta": 0.4923, "gamma": 0.0145, "vega": 0.1898, "theta": -0.1966, "rho": 0.0573, "theo": 9.6877, "change": -1.55, "open": 8.2, "high": 10.7, "low": 8.2, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T15:57:44", "percent_change": -12.6531, "prev_day_close": 12.25}, {"option": "TEAM260918P00175000", "bid": 10.8, "bid_size": 116.0, "ask": 14.1, "ask_size": 89.0, "iv": 0.5705, "open_interest": 372.0, "volume": 12.0, "delta": -0.5097, "gamma": 0.0146, "vega": 0.1895, "theta": -0.198, "rho": -0.0604, "theo": 12.5177, "change": 2.6, "open": 10.8, "high": 13.4, "low": 10.8, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-21T09:47:37", "percent_change": 24.0741, "prev_day_close": 10.8000001907349}, {"option": "TEAM260918C00180000", "bid": 7.1, "bid_size": 152.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.5808, "open_interest": 1170.0, "volume": 8.0, "delta": 0.4229, "gamma": 0.0142, "vega": 0.1863, "theta": -0.1926, "rho": 0.0496, "theo": 7.7171, "change": -2.55, "open": 7.45, "high": 7.9, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T14:35:34", "percent_change": -25.7576, "prev_day_close": 9.89999961853027}, {"option": "TEAM260918P00180000", "bid": 14.1, "bid_size": 104.0, "ask": 16.3, "ask_size": 41.0, "iv": 0.5604, "open_interest": 18.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0143, "vega": 0.1855, "theta": -0.1944, "rho": -0.067, "theo": 15.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.79, "last_trade_time": "2026-08-20T09:55:49", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TEAM260918C00185000", "bid": 5.5, "bid_size": 159.0, "ask": 6.9, "ask_size": 174.0, "iv": 0.5834, "open_interest": 1084.0, "volume": 3.0, "delta": 0.3578, "gamma": 0.0135, "vega": 0.1777, "theta": -0.1836, "rho": 0.0423, "theo": 6.0867, "change": -2.5, "open": 6.1, "high": 6.1, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T10:12:31", "percent_change": -31.25, "prev_day_close": 7.99999976158142}, {"option": "TEAM260918P00185000", "bid": 17.0, "bid_size": 124.0, "ask": 19.7, "ask_size": 33.0, "iv": 0.5446, "open_interest": 1.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0137, "vega": 0.1768, "theta": -0.1856, "rho": -0.0723, "theo": 18.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2025-12-22T13:31:02", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "TEAM260918C00190000", "bid": 4.5, "bid_size": 20.0, "ask": 5.5, "ask_size": 167.0, "iv": 0.5929, "open_interest": 205.0, "volume": 7.0, "delta": 0.2986, "gamma": 0.0125, "vega": 0.1652, "theta": -0.1706, "rho": 0.0354, "theo": 4.7588, "change": -1.85, "open": 4.83, "high": 4.83, "low": 4.29, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T12:48:42", "percent_change": -28.6822, "prev_day_close": 6.45000004768372}, {"option": "TEAM260918P00190000", "bid": 21.2, "bid_size": 120.0, "ask": 23.3, "ask_size": 36.0, "iv": 0.5571, "open_interest": 103.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0127, "vega": 0.1638, "theta": -0.1729, "rho": -0.0765, "theo": 22.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-20T15:44:01", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "TEAM260918C00195000", "bid": 3.3, "bid_size": 123.0, "ask": 4.3, "ask_size": 129.0, "iv": 0.5874, "open_interest": 94.0, "volume": 1.0, "delta": 0.2461, "gamma": 0.0114, "vega": 0.15, "theta": -0.155, "rho": 0.0293, "theo": 3.6924, "change": -0.6, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T09:30:00", "percent_change": -11.7647, "prev_day_close": 5.09999990463257}, {"option": "TEAM260918P00195000", "bid": 24.9, "bid_size": 83.0, "ask": 27.1, "ask_size": 13.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0115, "vega": 0.1483, "theta": -0.1576, "rho": -0.0795, "theo": 26.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2025-09-12T10:54:06", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "TEAM260918C00200000", "bid": 2.55, "bid_size": 84.0, "ask": 3.4, "ask_size": 161.0, "iv": 0.5922, "open_interest": 1448.0, "volume": 3.0, "delta": 0.2006, "gamma": 0.0101, "vega": 0.1337, "theta": -0.1381, "rho": 0.024, "theo": 2.8468, "change": -1.2, "open": 2.65, "high": 2.9, "low": 2.65, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T12:39:22", "percent_change": -30.0, "prev_day_close": 4.00000011920929}, {"option": "TEAM260918P00200000", "bid": 28.8, "bid_size": 54.0, "ask": 32.1, "ask_size": 32.0, "iv": 0.5631, "open_interest": 1.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0103, "vega": 0.1313, "theta": -0.1409, "rho": -0.08, "theo": 30.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.64, "last_trade_time": "2026-08-07T10:04:03", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "TEAM260918C00210000", "bid": 1.4, "bid_size": 108.0, "ask": 2.15, "ask_size": 120.0, "iv": 0.5991, "open_interest": 86.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0075, "vega": 0.101, "theta": -0.1044, "rho": 0.0156, "theo": 1.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-20T14:27:17", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "TEAM260918P00210000", "bid": 37.0, "bid_size": 53.0, "ask": 42.2, "ask_size": 30.0, "iv": 0.5935, "open_interest": 2.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0078, "vega": 0.0961, "theta": -0.108, "rho": -0.0752, "theo": 39.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.84, "last_trade_time": "2026-08-19T15:04:41", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TEAM260918C00220000", "bid": 0.45, "bid_size": 403.0, "ask": 1.8, "ask_size": 285.0, "iv": 0.6172, "open_interest": 92.0, "volume": 10.0, "delta": 0.0827, "gamma": 0.0053, "vega": 0.0728, "theta": -0.0757, "rho": 0.01, "theo": 0.9807, "change": -0.375, "open": 0.8, "high": 1.28, "low": 0.8, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:46:57", "percent_change": -25.4237, "prev_day_close": 1.47500002384186}, {"option": "TEAM260918P00220000", "bid": 46.6, "bid_size": 28.0, "ask": 51.2, "ask_size": 11.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0056, "vega": 0.0666, "theta": -0.08, "rho": -0.0627, "theo": 48.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.19, "last_trade_time": "2026-01-15T11:13:41", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "TEAM260918C00230000", "bid": 0.2, "bid_size": 344.0, "ask": 1.05, "ask_size": 210.0, "iv": 0.6171, "open_interest": 44.0, "volume": 2.0, "delta": 0.0532, "gamma": 0.0037, "vega": 0.0518, "theta": -0.0544, "rho": 0.0064, "theo": 0.594, "change": -0.465, "open": 0.55, "high": 0.56, "low": 0.55, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T10:53:55", "percent_change": -45.3659, "prev_day_close": 1.02499997615814}, {"option": "TEAM260918P00230000", "bid": 56.0, "bid_size": 25.0, "ask": 61.7, "ask_size": 16.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0039, "vega": 0.0415, "theta": -0.0587, "rho": -0.0452, "theo": 58.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2025-07-28T14:21:24", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "TEAM260918C00240000", "bid": 0.2, "bid_size": 39.0, "ask": 0.9, "ask_size": 191.0, "iv": 0.6708, "open_interest": 41.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0026, "vega": 0.0377, "theta": -0.0405, "rho": 0.0043, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T10:51:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEAM260918P00240000", "bid": 65.8, "bid_size": 24.0, "ask": 71.6, "ask_size": 22.0, "iv": 0.7123, "open_interest": 2.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0027, "vega": 0.0254, "theta": -0.0429, "rho": -0.0305, "theo": 68.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.84, "last_trade_time": "2026-08-19T15:04:41", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "TEAM260918C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 0.6567, "open_interest": 153.0, "volume": 23.0, "delta": 0.026, "gamma": 0.0019, "vega": 0.0289, "theta": -0.0322, "rho": 0.0031, "theo": 0.2794, "change": -0.125, "open": 0.23, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:40:07", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "TEAM260918P00250000", "bid": 74.3, "bid_size": 5.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0019, "vega": 0.0181, "theta": -0.0316, "rho": -0.0248, "theo": 78.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-08-07T14:34:59", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "TEAM260918C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 131.0, "iv": 0.7131, "open_interest": 26.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0015, "vega": 0.0237, "theta": -0.0276, "rho": 0.0024, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TEAM260918P00260000", "bid": 84.2, "bid_size": 4.0, "ask": 91.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0013, "vega": 0.0109, "theta": -0.0243, "rho": -0.0158, "theo": 88.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.9, "last_trade_time": "2026-02-12T10:16:27", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "TEAM260918C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.7451, "open_interest": 50.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0012, "vega": 0.0204, "theta": -0.025, "rho": 0.002, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEAM260918P00270000", "bid": 94.2, "bid_size": 4.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.001, "vega": 0.0094, "theta": -0.0198, "rho": -0.0159, "theo": 98.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "TEAM260918C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 83.0, "iv": 0.7689, "open_interest": 21.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.001, "vega": 0.0181, "theta": -0.0233, "rho": 0.0018, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T09:32:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TEAM260918P00280000", "bid": 104.2, "bid_size": 4.0, "ask": 110.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0008, "vega": 0.0077, "theta": -0.017, "rho": -0.0123, "theo": 108.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "TEAM260918C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 207.0, "iv": 1.2435, "open_interest": 19.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0009, "vega": 0.0164, "theta": -0.0221, "rho": 0.0016, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-06-03T15:45:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEAM260918P00290000", "bid": 114.2, "bid_size": 4.0, "ask": 121.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.005, "theta": -0.0148, "rho": -0.0078, "theo": 118.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.77, "last_trade_time": "2025-08-11T09:55:28", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "TEAM260918C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 106.0, "iv": 1.1274, "open_interest": 38.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0008, "vega": 0.015, "theta": -0.0212, "rho": 0.0014, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T09:34:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEAM260918P00300000", "bid": 124.4, "bid_size": 4.0, "ask": 132.2, "ask_size": 4.0, "iv": 0.8765, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0129, "rho": -0.0072, "theo": 128.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.97, "last_trade_time": "2025-08-11T09:51:39", "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "TEAM260918C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 1.2257, "open_interest": 2.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0007, "vega": 0.0138, "theta": -0.0202, "rho": 0.0013, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2025-07-07T12:35:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TEAM260918P00310000", "bid": 134.2, "bid_size": 4.0, "ask": 140.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0112, "rho": -0.0072, "theo": 138.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.799995422363}, {"option": "TEAM260918C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.77, "open_interest": 167.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.0128, "theta": -0.0194, "rho": 0.0012, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:02:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEAM260918P00320000", "bid": 144.2, "bid_size": 4.0, "ask": 151.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0097, "rho": -0.0073, "theo": 148.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "TEAM260925C00055000", "bid": 112.9, "bid_size": 4.0, "ask": 120.9, "ask_size": 4.0, "iv": 1.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0013, "theta": -0.0021, "rho": 0.0518, "theo": 116.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.350002288818}, {"option": "TEAM260925P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0013, "theta": -0.002, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260925C00060000", "bid": 108.0, "bid_size": 4.0, "ask": 115.9, "ask_size": 4.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0018, "theta": -0.0027, "rho": 0.0568, "theo": 111.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "TEAM260925P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0027, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00065000", "bid": 102.9, "bid_size": 4.0, "ask": 110.9, "ask_size": 4.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0035, "rho": 0.0617, "theo": 106.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "TEAM260925P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0035, "rho": -0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260925C00070000", "bid": 98.0, "bid_size": 4.0, "ask": 105.9, "ask_size": 4.0, "iv": 1.0953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0044, "rho": 0.0664, "theo": 101.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "TEAM260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.0067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0044, "rho": -0.0003, "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": 2.15000009536743}, {"option": "TEAM260925C00075000", "bid": 93.1, "bid_size": 4.0, "ask": 101.0, "ask_size": 4.0, "iv": 1.1434, "open_interest": 3.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.004, "theta": -0.0054, "rho": 0.0711, "theo": 96.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.98, "last_trade_time": "2026-08-18T15:53:45", "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "TEAM260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.004, "theta": -0.0054, "rho": -0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM260925C00080000", "bid": 88.1, "bid_size": 4.0, "ask": 96.0, "ask_size": 4.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0065, "rho": 0.0758, "theo": 91.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "TEAM260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0065, "rho": -0.0005, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00085000", "bid": 83.1, "bid_size": 4.0, "ask": 91.0, "ask_size": 4.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0077, "rho": 0.0804, "theo": 87.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "TEAM260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0077, "rho": -0.0007, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00090000", "bid": 78.1, "bid_size": 4.0, "ask": 86.1, "ask_size": 4.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0091, "rho": 0.085, "theo": 82.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "TEAM260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0091, "rho": -0.0009, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00095000", "bid": 73.2, "bid_size": 4.0, "ask": 81.1, "ask_size": 4.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0107, "rho": 0.0895, "theo": 77.1071, "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": 81.5999984741211}, {"option": "TEAM260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0108, "rho": -0.0011, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00096000", "bid": 72.2, "bid_size": 4.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0111, "rho": 0.0904, "theo": 76.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "TEAM260925P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0112, "rho": -0.0011, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00097000", "bid": 71.2, "bid_size": 4.0, "ask": 79.1, "ask_size": 4.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0115, "rho": 0.0913, "theo": 75.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "TEAM260925P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0116, "rho": -0.0012, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00098000", "bid": 70.2, "bid_size": 4.0, "ask": 78.2, "ask_size": 4.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0113, "theta": -0.012, "rho": 0.0922, "theo": 74.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "TEAM260925P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0113, "theta": -0.012, "rho": -0.0013, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00099000", "bid": 69.2, "bid_size": 4.0, "ask": 77.2, "ask_size": 4.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0124, "rho": 0.093, "theo": 73.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "TEAM260925P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0125, "rho": -0.0014, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260925C00100000", "bid": 68.2, "bid_size": 4.0, "ask": 76.2, "ask_size": 4.0, "iv": 0.8081, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.0125, "theta": -0.013, "rho": 0.0939, "theo": 72.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-08-12T09:56:00", "percent_change": 0.0, "prev_day_close": 76.6499977111816}, {"option": "TEAM260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.3139, "open_interest": 28.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0125, "theta": -0.013, "rho": -0.0014, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-11T11:38:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TEAM260925C00101000", "bid": 67.2, "bid_size": 4.0, "ask": 75.2, "ask_size": 4.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0135, "rho": 0.0948, "theo": 71.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6999969482422}, {"option": "TEAM260925P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0135, "rho": -0.0015, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260925C00102000", "bid": 66.4, "bid_size": 4.0, "ask": 74.2, "ask_size": 4.0, "iv": 0.833, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0141, "rho": 0.0957, "theo": 70.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-08-07T09:43:28", "percent_change": 0.0, "prev_day_close": 74.6999969482422}, {"option": "TEAM260925P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0141, "rho": -0.0016, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260925C00103000", "bid": 65.2, "bid_size": 4.0, "ask": 73.2, "ask_size": 4.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0007, "vega": 0.0145, "theta": -0.0147, "rho": 0.0965, "theo": 69.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6999969482422}, {"option": "TEAM260925P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.0145, "theta": -0.0147, "rho": -0.0017, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00104000", "bid": 64.2, "bid_size": 4.0, "ask": 72.3, "ask_size": 4.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0007, "vega": 0.0153, "theta": -0.0153, "rho": 0.0974, "theo": 68.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "TEAM260925P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0007, "vega": 0.0153, "theta": -0.0154, "rho": -0.0018, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEAM260925C00105000", "bid": 63.3, "bid_size": 4.0, "ask": 71.3, "ask_size": 4.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0008, "vega": 0.0161, "theta": -0.0161, "rho": 0.0982, "theo": 67.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6999969482422}, {"option": "TEAM260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0008, "vega": 0.0162, "theta": -0.0161, "rho": -0.0019, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00106000", "bid": 62.3, "bid_size": 4.0, "ask": 70.3, "ask_size": 4.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0008, "vega": 0.017, "theta": -0.0168, "rho": 0.099, "theo": 66.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "TEAM260925P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.2055, "open_interest": 1.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0008, "vega": 0.0171, "theta": -0.0169, "rho": -0.002, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-07T09:30:29", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260925C00107000", "bid": 61.3, "bid_size": 4.0, "ask": 69.3, "ask_size": 4.0, "iv": 0.7555, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.018, "theta": -0.0177, "rho": 0.0998, "theo": 65.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-08-06T15:19:35", "percent_change": 0.0, "prev_day_close": 69.8000030517578}, {"option": "TEAM260925P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1867, "open_interest": 2.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0009, "vega": 0.018, "theta": -0.0177, "rho": -0.0022, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-10T12:28:29", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM260925C00108000", "bid": 60.6, "bid_size": 4.0, "ask": 68.3, "ask_size": 4.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0009, "vega": 0.019, "theta": -0.0186, "rho": 0.1006, "theo": 64.2607, "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": 68.8000030517578}, {"option": "TEAM260925P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0009, "vega": 0.0191, "theta": -0.0186, "rho": -0.0023, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260925C00109000", "bid": 59.4, "bid_size": 4.0, "ask": 67.3, "ask_size": 4.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.001, "vega": 0.0201, "theta": -0.0195, "rho": 0.1014, "theo": 63.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000011444092}, {"option": "TEAM260925P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.001, "vega": 0.0202, "theta": -0.0196, "rho": -0.0025, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260925C00110000", "bid": 58.4, "bid_size": 4.0, "ask": 66.4, "ask_size": 4.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.001, "vega": 0.0213, "theta": -0.0206, "rho": 0.1022, "theo": 62.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8000011444092}, {"option": "TEAM260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.001, "vega": 0.0214, "theta": -0.0206, "rho": -0.0026, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260925C00111000", "bid": 57.4, "bid_size": 4.0, "ask": 65.4, "ask_size": 4.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0011, "vega": 0.0226, "theta": -0.0216, "rho": 0.103, "theo": 61.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500022888184}, {"option": "TEAM260925P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1132, "open_interest": 6.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0011, "vega": 0.0227, "theta": -0.0217, "rho": -0.0028, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-07T15:09:59", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260925C00112000", "bid": 56.5, "bid_size": 4.0, "ask": 64.4, "ask_size": 4.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0012, "vega": 0.024, "theta": -0.0228, "rho": 0.1037, "theo": 60.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "TEAM260925P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0012, "vega": 0.0241, "theta": -0.0229, "rho": -0.003, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260925C00113000", "bid": 55.4, "bid_size": 4.0, "ask": 63.5, "ask_size": 4.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0013, "vega": 0.0255, "theta": -0.0241, "rho": 0.1044, "theo": 59.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "TEAM260925P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0013, "vega": 0.0255, "theta": -0.0242, "rho": -0.0032, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM260925C00114000", "bid": 54.5, "bid_size": 4.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0255, "rho": 0.1051, "theo": 58.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "TEAM260925P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0255, "rho": -0.0035, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00115000", "bid": 53.5, "bid_size": 4.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0015, "vega": 0.0287, "theta": -0.0269, "rho": 0.1058, "theo": 57.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "TEAM260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0015, "vega": 0.0288, "theta": -0.027, "rho": -0.0037, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00116000", "bid": 52.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.6995, "open_interest": 2.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0016, "vega": 0.0305, "theta": -0.0285, "rho": 0.1064, "theo": 56.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-08-14T15:38:49", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "TEAM260925P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.0368, "open_interest": 36.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0016, "vega": 0.0306, "theta": -0.0285, "rho": -0.004, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T10:08:50", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TEAM260925C00117000", "bid": 52.0, "bid_size": 35.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0017, "vega": 0.0324, "theta": -0.0301, "rho": 0.1071, "theo": 55.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "TEAM260925P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.0193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0017, "vega": 0.0325, "theta": -0.0302, "rho": -0.0043, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00118000", "bid": 51.6, "bid_size": 11.0, "ask": 58.6, "ask_size": 5.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0018, "vega": 0.0344, "theta": -0.0318, "rho": 0.1077, "theo": 54.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "TEAM260925P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0018, "vega": 0.0345, "theta": -0.0319, "rho": -0.0046, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TEAM260925C00119000", "bid": 50.6, "bid_size": 28.0, "ask": 57.7, "ask_size": 5.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0019, "vega": 0.0366, "theta": -0.0337, "rho": 0.1083, "theo": 53.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "TEAM260925P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0019, "vega": 0.0366, "theta": -0.0338, "rho": -0.005, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TEAM260925C00120000", "bid": 49.6, "bid_size": 11.0, "ask": 56.7, "ask_size": 5.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.002, "vega": 0.0388, "theta": -0.0356, "rho": 0.1088, "theo": 52.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-08-07T09:41:17", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "TEAM260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6473, "open_interest": 16.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.002, "vega": 0.0389, "theta": -0.0357, "rho": -0.0053, "theo": 0.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T11:32:06", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TEAM260925C00121000", "bid": 48.7, "bid_size": 11.0, "ask": 55.7, "ask_size": 7.0, "iv": 0.7775, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0022, "vega": 0.0412, "theta": -0.0377, "rho": 0.1093, "theo": 51.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-07T09:37:46", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "TEAM260925P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0022, "vega": 0.0412, "theta": -0.0378, "rho": -0.0057, "theo": 0.5118, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00122000", "bid": 47.5, "bid_size": 16.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0023, "vega": 0.0436, "theta": -0.0398, "rho": 0.1098, "theo": 50.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "TEAM260925P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.939, "open_interest": 2.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0023, "vega": 0.0438, "theta": -0.04, "rho": -0.0061, "theo": 0.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-07T10:18:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "TEAM260925C00123000", "bid": 46.8, "bid_size": 11.0, "ask": 53.8, "ask_size": 7.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0025, "vega": 0.0462, "theta": -0.0421, "rho": 0.1103, "theo": 49.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "TEAM260925P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0025, "vega": 0.0464, "theta": -0.0422, "rho": -0.0066, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00124000", "bid": 45.7, "bid_size": 12.0, "ask": 52.9, "ask_size": 5.0, "iv": 0.7474, "open_interest": 1.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0026, "vega": 0.049, "theta": -0.0445, "rho": 0.1107, "theo": 48.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.88, "last_trade_time": "2026-08-07T10:15:44", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "TEAM260925P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0026, "vega": 0.0491, "theta": -0.0446, "rho": -0.0071, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925C00125000", "bid": 44.9, "bid_size": 24.0, "ask": 51.9, "ask_size": 7.0, "iv": 0.747, "open_interest": 7.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0028, "vega": 0.0519, "theta": -0.0469, "rho": 0.1111, "theo": 47.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-08-07T09:40:20", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "TEAM260925P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.7373, "open_interest": 12.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0028, "vega": 0.052, "theta": -0.0471, "rho": -0.0076, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-19T10:38:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TEAM260925C00126000", "bid": 43.9, "bid_size": 13.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.003, "vega": 0.0548, "theta": -0.0495, "rho": 0.1114, "theo": 46.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TEAM260925P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.7263, "open_interest": 2.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.003, "vega": 0.0549, "theta": -0.0497, "rho": -0.0082, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-13T14:41:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TEAM260925C00127000", "bid": 43.0, "bid_size": 11.0, "ask": 50.1, "ask_size": 11.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0031, "vega": 0.0579, "theta": -0.0522, "rho": 0.1118, "theo": 45.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "TEAM260925P00127000", "bid": 0.05, "bid_size": 14.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0031, "vega": 0.0581, "theta": -0.0524, "rho": -0.0088, "theo": 0.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TEAM260925C00128000", "bid": 42.0, "bid_size": 11.0, "ask": 49.1, "ask_size": 11.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0033, "vega": 0.0611, "theta": -0.055, "rho": 0.112, "theo": 45.0342, "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": 49.0}, {"option": "TEAM260925P00128000", "bid": 0.05, "bid_size": 13.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0033, "vega": 0.0613, "theta": -0.0552, "rho": -0.0093, "theo": 0.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T10:14:23", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "TEAM260925C00129000", "bid": 41.1, "bid_size": 39.0, "ask": 47.0, "ask_size": 20.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0035, "vega": 0.0645, "theta": -0.0578, "rho": 0.1123, "theo": 44.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "TEAM260925P00129000", "bid": 0.05, "bid_size": 72.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0035, "vega": 0.0646, "theta": -0.058, "rho": -0.01, "theo": 0.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "TEAM260925C00130000", "bid": 40.2, "bid_size": 39.0, "ask": 47.3, "ask_size": 22.0, "iv": 0.7164, "open_interest": 7.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0037, "vega": 0.068, "theta": -0.0608, "rho": 0.1124, "theo": 43.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-08-20T10:53:55", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "TEAM260925P00130000", "bid": 0.05, "bid_size": 118.0, "ask": 1.7, "ask_size": 104.0, "iv": 0.6164, "open_interest": 9.0, "volume": 1.0, "delta": -0.0654, "gamma": 0.0037, "vega": 0.0681, "theta": -0.061, "rho": -0.0107, "theo": 1.0347, "change": 0.19, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-21T14:37:04", "percent_change": 21.1111, "prev_day_close": 0.900000013411045}, {"option": "TEAM260925C00131000", "bid": 39.3, "bid_size": 32.0, "ask": 45.1, "ask_size": 23.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0039, "vega": 0.0715, "theta": -0.0639, "rho": 0.1126, "theo": 42.2757, "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": 46.2000007629394}, {"option": "TEAM260925P00131000", "bid": 0.05, "bid_size": 98.0, "ask": 2.2, "ask_size": 76.0, "iv": 0.6403, "open_interest": 2.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0039, "vega": 0.0717, "theta": -0.0641, "rho": -0.0114, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-20T11:27:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEAM260925C00132000", "bid": 38.3, "bid_size": 29.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0041, "vega": 0.0752, "theta": -0.067, "rho": 0.1127, "theo": 41.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "TEAM260925P00132000", "bid": 0.05, "bid_size": 86.0, "ask": 2.6, "ask_size": 71.0, "iv": 0.653, "open_interest": 1.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0042, "vega": 0.0753, "theta": -0.0673, "rho": -0.0123, "theo": 1.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-20T11:27:20", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TEAM260925C00133000", "bid": 37.4, "bid_size": 27.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0044, "vega": 0.0789, "theta": -0.0703, "rho": 0.1128, "theo": 40.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "TEAM260925P00133000", "bid": 0.05, "bid_size": 16.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0044, "vega": 0.0792, "theta": -0.0705, "rho": -0.013, "theo": 1.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "TEAM260925C00134000", "bid": 36.5, "bid_size": 29.0, "ask": 43.6, "ask_size": 9.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0046, "vega": 0.0828, "theta": -0.0736, "rho": 0.1128, "theo": 39.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "TEAM260925P00134000", "bid": 0.05, "bid_size": 20.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0046, "vega": 0.083, "theta": -0.0739, "rho": -0.0138, "theo": 1.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "TEAM260925C00135000", "bid": 35.6, "bid_size": 27.0, "ask": 42.7, "ask_size": 5.0, "iv": 0.6833, "open_interest": 1.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0048, "vega": 0.0868, "theta": -0.077, "rho": 0.1127, "theo": 38.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-10T13:19:12", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "TEAM260925P00135000", "bid": 0.05, "bid_size": 26.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.6397, "open_interest": 13.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0048, "vega": 0.0869, "theta": -0.0773, "rho": -0.0148, "theo": 1.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-19T12:44:41", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "TEAM260925C00136000", "bid": 34.8, "bid_size": 11.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.005, "vega": 0.0909, "theta": -0.0805, "rho": 0.1126, "theo": 37.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "TEAM260925P00136000", "bid": 0.05, "bid_size": 22.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6306, "open_interest": 2.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0051, "vega": 0.0911, "theta": -0.0808, "rho": -0.0157, "theo": 1.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-19T10:57:06", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "TEAM260925C00137000", "bid": 33.4, "bid_size": 27.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0053, "vega": 0.0949, "theta": -0.084, "rho": 0.1125, "theo": 36.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "TEAM260925P00137000", "bid": 0.1, "bid_size": 14.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0053, "vega": 0.0951, "theta": -0.0843, "rho": -0.0167, "theo": 1.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "TEAM260925C00138000", "bid": 33.7, "bid_size": 34.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0056, "vega": 0.0991, "theta": -0.0876, "rho": 0.1123, "theo": 36.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "TEAM260925P00138000", "bid": 0.2, "bid_size": 15.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0056, "vega": 0.0995, "theta": -0.0879, "rho": -0.0177, "theo": 1.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "TEAM260925C00139000", "bid": 33.0, "bid_size": 82.0, "ask": 37.5, "ask_size": 32.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0058, "vega": 0.1033, "theta": -0.0912, "rho": 0.112, "theo": 35.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "TEAM260925P00139000", "bid": 0.4, "bid_size": 89.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.6198, "open_interest": 1.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0058, "vega": 0.1036, "theta": -0.0916, "rho": -0.0187, "theo": 2.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "TEAM260925C00140000", "bid": 31.4, "bid_size": 112.0, "ask": 38.5, "ask_size": 37.0, "iv": 0.6781, "open_interest": 14.0, "volume": 2.0, "delta": 0.8779, "gamma": 0.0061, "vega": 0.1077, "theta": -0.0948, "rho": 0.1117, "theo": 34.3385, "change": -4.12, "open": 34.23, "high": 34.23, "low": 34.23, "tick": "up", "last_trade_price": 34.23, "last_trade_time": "2026-08-21T12:41:09", "percent_change": -10.7432, "prev_day_close": 38.3500003814697}, {"option": "TEAM260925P00140000", "bid": 1.7, "bid_size": 42.0, "ask": 2.3, "ask_size": 38.0, "iv": 0.6096, "open_interest": 3.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0061, "vega": 0.1078, "theta": -0.0952, "rho": -0.0199, "theo": 2.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T15:12:29", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TEAM260925C00141000", "bid": 30.1, "bid_size": 100.0, "ask": 35.5, "ask_size": 34.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0063, "vega": 0.112, "theta": -0.0986, "rho": 0.1113, "theo": 33.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "TEAM260925P00141000", "bid": 1.8, "bid_size": 45.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.6655, "open_interest": 2.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0063, "vega": 0.1123, "theta": -0.099, "rho": -0.021, "theo": 2.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-08-11T15:24:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TEAM260925C00142000", "bid": 29.3, "bid_size": 33.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.6241, "open_interest": 18.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0066, "vega": 0.1164, "theta": -0.1023, "rho": 0.1109, "theo": 32.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-12T09:39:27", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "TEAM260925P00142000", "bid": 1.25, "bid_size": 9.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.639, "open_interest": 1.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0066, "vega": 0.1166, "theta": -0.1027, "rho": -0.0223, "theo": 2.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-19T09:33:04", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TEAM260925C00143000", "bid": 28.4, "bid_size": 13.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0068, "vega": 0.1207, "theta": -0.106, "rho": 0.1105, "theo": 31.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "TEAM260925P00143000", "bid": 1.25, "bid_size": 13.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0069, "vega": 0.1212, "theta": -0.1064, "rho": -0.0234, "theo": 2.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "TEAM260925C00144000", "bid": 27.7, "bid_size": 14.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0071, "vega": 0.1251, "theta": -0.1098, "rho": 0.11, "theo": 31.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500001907349}, {"option": "TEAM260925P00144000", "bid": 1.05, "bid_size": 15.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0071, "vega": 0.1255, "theta": -0.1102, "rho": -0.0246, "theo": 2.8074, "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": 2.875}, {"option": "TEAM260925C00145000", "bid": 26.5, "bid_size": 32.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.6238, "open_interest": 4.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0074, "vega": 0.1296, "theta": -0.1135, "rho": 0.1094, "theo": 30.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-10T15:54:50", "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "TEAM260925P00145000", "bid": 2.25, "bid_size": 7.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.6072, "open_interest": 22.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0074, "vega": 0.1298, "theta": -0.114, "rho": -0.026, "theo": 2.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-19T13:17:02", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "TEAM260925C00146000", "bid": 26.0, "bid_size": 17.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.6333, "open_interest": 1.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0076, "vega": 0.134, "theta": -0.1172, "rho": 0.1087, "theo": 29.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.11, "last_trade_time": "2026-08-19T14:35:04", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "TEAM260925P00146000", "bid": 2.3, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0077, "vega": 0.1343, "theta": -0.1177, "rho": -0.0275, "theo": 3.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-08-19T10:57:06", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "TEAM260925C00147000", "bid": 25.3, "bid_size": 38.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0079, "vega": 0.1384, "theta": -0.1209, "rho": 0.108, "theo": 28.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "TEAM260925P00147000", "bid": 1.6, "bid_size": 12.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.592, "open_interest": 1.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0079, "vega": 0.1386, "theta": -0.1215, "rho": -0.0288, "theo": 3.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-08-19T09:33:04", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "TEAM260925C00148000", "bid": 25.3, "bid_size": 11.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.6414, "open_interest": 11.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0082, "vega": 0.1427, "theta": -0.1246, "rho": 0.1073, "theo": 27.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-08-12T11:47:22", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "TEAM260925P00148000", "bid": 2.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0082, "vega": 0.1432, "theta": -0.1252, "rho": -0.0304, "theo": 3.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "TEAM260925C00149000", "bid": 23.6, "bid_size": 6.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.6272, "open_interest": 2.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0084, "vega": 0.147, "theta": -0.1282, "rho": 0.1065, "theo": 27.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-08-13T13:35:54", "percent_change": 0.0, "prev_day_close": 29.9499988555908}, {"option": "TEAM260925P00149000", "bid": 3.1, "bid_size": 6.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0085, "vega": 0.1474, "theta": -0.1288, "rho": -0.0316, "theo": 3.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "TEAM260925C00150000", "bid": 24.5, "bid_size": 61.0, "ask": 28.0, "ask_size": 38.0, "iv": 0.6063, "open_interest": 4.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0087, "vega": 0.1512, "theta": -0.1318, "rho": 0.1057, "theo": 26.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-14T15:13:42", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "TEAM260925P00150000", "bid": 3.2, "bid_size": 48.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.6048, "open_interest": 5.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0087, "vega": 0.1515, "theta": -0.1324, "rho": -0.0332, "theo": 4.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-08-13T15:03:37", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "TEAM260925C00152500", "bid": 22.6, "bid_size": 79.0, "ask": 26.1, "ask_size": 36.0, "iv": 0.6005, "open_interest": 8.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0093, "vega": 0.1616, "theta": -0.1404, "rho": 0.1033, "theo": 24.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-08-18T11:18:09", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "TEAM260925P00152500", "bid": 3.3, "bid_size": 53.0, "ask": 6.7, "ask_size": 134.0, "iv": 0.6243, "open_interest": 5.0, "volume": 1.0, "delta": -0.2304, "gamma": 0.0094, "vega": 0.1618, "theta": -0.1412, "rho": -0.0372, "theo": 4.7437, "change": 0.4, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T12:00:51", "percent_change": 10.0, "prev_day_close": 4.00000011920929}, {"option": "TEAM260925C00155000", "bid": 20.8, "bid_size": 107.0, "ask": 25.4, "ask_size": 67.0, "iv": 0.6319, "open_interest": 14.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0099, "vega": 0.1713, "theta": -0.1486, "rho": 0.1007, "theo": 22.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-19T15:18:56", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TEAM260925P00155000", "bid": 3.2, "bid_size": 120.0, "ask": 7.0, "ask_size": 69.0, "iv": 0.5847, "open_interest": 22.0, "volume": 12.0, "delta": -0.2568, "gamma": 0.01, "vega": 0.1716, "theta": -0.1494, "rho": -0.0411, "theo": 5.469, "change": 1.55, "open": 4.23, "high": 5.8, "low": 4.23, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T13:53:10", "percent_change": 36.4706, "prev_day_close": 4.24999988079071}, {"option": "TEAM260925C00157500", "bid": 18.6, "bid_size": 89.0, "ask": 22.7, "ask_size": 39.0, "iv": 0.5837, "open_interest": 4.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0105, "vega": 0.1803, "theta": -0.1561, "rho": 0.0977, "theo": 21.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-18T11:18:09", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TEAM260925P00157500", "bid": 5.4, "bid_size": 43.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0105, "vega": 0.1805, "theta": -0.1569, "rho": -0.0456, "theo": 6.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TEAM260925C00160000", "bid": 17.7, "bid_size": 116.0, "ask": 22.1, "ask_size": 91.0, "iv": 0.6288, "open_interest": 4.0, "volume": 20.0, "delta": 0.6874, "gamma": 0.011, "vega": 0.1883, "theta": -0.1628, "rho": 0.0946, "theo": 19.409, "change": -3.9, "open": 19.0, "high": 19.6, "low": 17.5, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-21T14:41:56", "percent_change": -17.2566, "prev_day_close": 22.6000003814697}, {"option": "TEAM260925P00160000", "bid": 4.8, "bid_size": 113.0, "ask": 9.0, "ask_size": 160.0, "iv": 0.5893, "open_interest": 1.0, "volume": 5.0, "delta": -0.3133, "gamma": 0.0111, "vega": 0.1886, "theta": -0.1637, "rho": -0.0497, "theo": 7.1527, "change": 1.7, "open": 7.0, "high": 7.7, "low": 7.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T13:49:06", "percent_change": 30.3571, "prev_day_close": 5.59999990463257}, {"option": "TEAM260925C00162500", "bid": 17.0, "bid_size": 22.0, "ask": 19.2, "ask_size": 77.0, "iv": 0.6126, "open_interest": 1.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0114, "vega": 0.1953, "theta": -0.1686, "rho": 0.0911, "theo": 17.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-08-19T14:00:17", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TEAM260925P00162500", "bid": 5.7, "bid_size": 105.0, "ask": 9.9, "ask_size": 104.0, "iv": 0.5851, "open_interest": 0.0, "volume": 1.0, "delta": -0.343, "gamma": 0.0115, "vega": 0.1956, "theta": -0.1696, "rho": -0.0542, "theo": 8.1157, "change": 2.15, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T09:49:09", "percent_change": 31.3869, "prev_day_close": 6.85000014305115}, {"option": "TEAM260925C00165000", "bid": 15.7, "bid_size": 16.0, "ask": 18.1, "ask_size": 70.0, "iv": 0.6234, "open_interest": 4.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0118, "vega": 0.2012, "theta": -0.1734, "rho": 0.0876, "theo": 16.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-08-20T15:12:10", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TEAM260925P00165000", "bid": 6.6, "bid_size": 110.0, "ask": 11.4, "ask_size": 93.0, "iv": 0.592, "open_interest": 13.0, "volume": 12.0, "delta": -0.3734, "gamma": 0.0119, "vega": 0.2014, "theta": -0.1745, "rho": -0.0586, "theo": 9.1621, "change": 2.25, "open": 7.76, "high": 10.0, "low": 7.76, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T10:45:17", "percent_change": 29.0323, "prev_day_close": 7.75}, {"option": "TEAM260925C00167500", "bid": 13.9, "bid_size": 44.0, "ask": 16.9, "ask_size": 96.0, "iv": 0.6153, "open_interest": 3.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0121, "vega": 0.2058, "theta": -0.1772, "rho": 0.0838, "theo": 15.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-20T09:33:15", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "TEAM260925P00167500", "bid": 9.2, "bid_size": 32.0, "ask": 11.5, "ask_size": 78.0, "iv": 0.6019, "open_interest": 2.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0122, "vega": 0.206, "theta": -0.1784, "rho": -0.0634, "theo": 10.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-17T09:44:57", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TEAM260925C00170000", "bid": 13.1, "bid_size": 8.0, "ask": 16.1, "ask_size": 107.0, "iv": 0.6373, "open_interest": 25.0, "volume": 1.0, "delta": 0.566, "gamma": 0.0123, "vega": 0.2092, "theta": -0.1799, "rho": 0.0799, "theo": 13.7827, "change": -3.65, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T10:26:57", "percent_change": -22.6006, "prev_day_close": 16.1500005722046}, {"option": "TEAM260925P00170000", "bid": 8.9, "bid_size": 77.0, "ask": 12.2, "ask_size": 37.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0124, "vega": 0.2093, "theta": -0.1812, "rho": -0.0679, "theo": 11.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TEAM260925C00172500", "bid": 11.4, "bid_size": 84.0, "ask": 14.8, "ask_size": 105.0, "iv": 0.622, "open_interest": 0.0, "volume": 3.0, "delta": 0.535, "gamma": 0.0124, "vega": 0.2113, "theta": -0.1815, "rho": 0.0759, "theo": 12.5823, "change": -2.05, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-21T11:26:38", "percent_change": -13.5314, "prev_day_close": 15.1500000953674}, {"option": "TEAM260925P00172500", "bid": 12.0, "bid_size": 16.0, "ask": 13.9, "ask_size": 85.0, "iv": 0.6046, "open_interest": 5.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0125, "vega": 0.2113, "theta": -0.183, "rho": -0.0723, "theo": 12.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-19T14:06:18", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "TEAM260925C00175000", "bid": 10.7, "bid_size": 21.0, "ask": 14.0, "ask_size": 116.0, "iv": 0.6389, "open_interest": 12.0, "volume": 9.0, "delta": 0.5043, "gamma": 0.0125, "vega": 0.2121, "theta": -0.1821, "rho": 0.0719, "theo": 11.4633, "change": -3.3, "open": 11.09, "high": 11.09, "low": 10.7, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T14:16:26", "percent_change": -23.5714, "prev_day_close": 14.0}, {"option": "TEAM260925P00175000", "bid": 13.5, "bid_size": 17.0, "ask": 14.7, "ask_size": 44.0, "iv": 0.5958, "open_interest": 0.0, "volume": 6.0, "delta": -0.4977, "gamma": 0.0126, "vega": 0.212, "theta": -0.1836, "rho": -0.077, "theo": 14.178, "change": 1.45, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-08-21T15:45:51", "percent_change": 11.9342, "prev_day_close": 12.1500000953674}, {"option": "TEAM260925C00177500", "bid": 9.2, "bid_size": 47.0, "ask": 12.7, "ask_size": 93.0, "iv": 0.6217, "open_interest": 2.0, "volume": 2.0, "delta": 0.4739, "gamma": 0.0125, "vega": 0.2117, "theta": -0.1816, "rho": 0.0679, "theo": 10.4225, "change": -1.35, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-08-21T09:37:12", "percent_change": -10.7143, "prev_day_close": 12.5999999046326}, {"option": "TEAM260925P00177500", "bid": 13.2, "bid_size": 78.0, "ask": 16.7, "ask_size": 45.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0126, "vega": 0.2114, "theta": -0.1832, "rho": -0.0801, "theo": 15.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TEAM260925C00180000", "bid": 8.6, "bid_size": 42.0, "ask": 10.4, "ask_size": 52.0, "iv": 0.5986, "open_interest": 16.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0124, "vega": 0.21, "theta": -0.18, "rho": 0.0638, "theo": 9.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.64, "last_trade_time": "2026-08-20T15:04:37", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TEAM260925P00180000", "bid": 16.2, "bid_size": 26.0, "ask": 17.8, "ask_size": 40.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0125, "vega": 0.2096, "theta": -0.1818, "rho": -0.0843, "theo": 17.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TEAM260925C00182500", "bid": 7.1, "bid_size": 18.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0122, "vega": 0.2074, "theta": -0.1776, "rho": 0.0599, "theo": 8.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TEAM260925P00182500", "bid": 17.2, "bid_size": 11.0, "ask": 21.2, "ask_size": 18.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0124, "vega": 0.2066, "theta": -0.1795, "rho": -0.0866, "theo": 18.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "TEAM260925C00185000", "bid": 6.9, "bid_size": 46.0, "ask": 9.5, "ask_size": 94.0, "iv": 0.6189, "open_interest": 4.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.012, "vega": 0.2036, "theta": -0.1743, "rho": 0.056, "theo": 7.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-20T15:07:01", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TEAM260925P00185000", "bid": 18.6, "bid_size": 13.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0121, "vega": 0.2028, "theta": -0.1763, "rho": -0.0905, "theo": 20.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "TEAM260925C00187500", "bid": 5.5, "bid_size": 16.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0117, "vega": 0.1989, "theta": -0.1702, "rho": 0.0522, "theo": 6.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TEAM260925P00187500", "bid": 20.4, "bid_size": 17.0, "ask": 24.3, "ask_size": 21.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0119, "vega": 0.198, "theta": -0.1723, "rho": -0.0935, "theo": 22.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TEAM260925C00190000", "bid": 5.4, "bid_size": 12.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.6305, "open_interest": 8.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0114, "vega": 0.1935, "theta": -0.1655, "rho": 0.0486, "theo": 6.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-08-18T12:52:47", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TEAM260925P00190000", "bid": 22.1, "bid_size": 14.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0115, "vega": 0.1922, "theta": -0.1677, "rho": -0.0959, "theo": 24.0161, "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": 20.8000001907349}, {"option": "TEAM260925C00192500", "bid": 4.7, "bid_size": 12.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.011, "vega": 0.1873, "theta": -0.1601, "rho": 0.045, "theo": 5.6759, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925P00192500", "bid": 24.0, "bid_size": 14.0, "ask": 27.8, "ask_size": 17.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0112, "vega": 0.1858, "theta": -0.1625, "rho": -0.0988, "theo": 25.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "TEAM260925C00195000", "bid": 4.0, "bid_size": 11.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.6258, "open_interest": 1.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0106, "vega": 0.1807, "theta": -0.1543, "rho": 0.0417, "theo": 5.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-08-19T14:00:17", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TEAM260925P00195000", "bid": 26.1, "bid_size": 11.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0108, "vega": 0.1784, "theta": -0.1569, "rho": -0.0981, "theo": 27.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TEAM260925C00197500", "bid": 3.8, "bid_size": 8.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0102, "vega": 0.1735, "theta": -0.1482, "rho": 0.0385, "theo": 4.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TEAM260925P00197500", "bid": 26.6, "bid_size": 11.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0104, "vega": 0.1713, "theta": -0.1509, "rho": -0.1012, "theo": 29.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TEAM260925C00200000", "bid": 2.8, "bid_size": 118.0, "ask": 6.1, "ask_size": 79.0, "iv": 0.6203, "open_interest": 11.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0097, "vega": 0.1659, "theta": -0.1417, "rho": 0.0355, "theo": 4.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-20T12:48:45", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TEAM260925P00200000", "bid": 28.6, "bid_size": 9.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0099, "vega": 0.1637, "theta": -0.1445, "rho": -0.1029, "theo": 31.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TEAM260925C00205000", "bid": 2.45, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0088, "vega": 0.1504, "theta": -0.1284, "rho": 0.0299, "theo": 3.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TEAM260925P00205000", "bid": 32.8, "bid_size": 8.0, "ask": 38.2, "ask_size": 7.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.009, "vega": 0.1468, "theta": -0.1314, "rho": -0.1023, "theo": 36.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "TEAM260925C00210000", "bid": 1.45, "bid_size": 122.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.6105, "open_interest": 3.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0078, "vega": 0.1347, "theta": -0.1149, "rho": 0.0251, "theo": 2.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-08-20T15:05:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TEAM260925P00210000", "bid": 37.6, "bid_size": 19.0, "ask": 43.6, "ask_size": 5.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.008, "vega": 0.1297, "theta": -0.1183, "rho": -0.0999, "theo": 40.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "TEAM260925C00220000", "bid": 1.05, "bid_size": 13.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.006, "vega": 0.1048, "theta": -0.0896, "rho": 0.0174, "theo": 1.6809, "change": 0.0, "open": 0.0, "high": 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": "TEAM260925P00220000", "bid": 45.6, "bid_size": 8.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0063, "vega": 0.0981, "theta": -0.0936, "rho": -0.0934, "theo": 49.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "TEAM260925C00230000", "bid": 0.45, "bid_size": 10.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0045, "vega": 0.0796, "theta": -0.0684, "rho": 0.012, "theo": 1.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "TEAM260925P00230000", "bid": 55.1, "bid_size": 9.0, "ask": 62.4, "ask_size": 6.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0048, "vega": 0.0707, "theta": -0.0733, "rho": -0.0784, "theo": 58.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "TEAM261002C00080000", "bid": 88.1, "bid_size": 4.0, "ask": 96.1, "ask_size": 4.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0069, "theta": -0.007, "rho": 0.0907, "theo": 92.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "TEAM261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0069, "theta": -0.007, "rho": -0.0008, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002C00085000", "bid": 83.1, "bid_size": 4.0, "ask": 91.1, "ask_size": 4.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0084, "rho": 0.0962, "theo": 87.1087, "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": 91.5999984741211}, {"option": "TEAM261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0084, "rho": -0.001, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002C00090000", "bid": 78.4, "bid_size": 4.0, "ask": 86.2, "ask_size": 4.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0101, "rho": 0.1016, "theo": 82.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "TEAM261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0109, "theta": -0.0101, "rho": -0.0013, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM261002C00095000", "bid": 73.2, "bid_size": 4.0, "ask": 81.2, "ask_size": 4.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0005, "vega": 0.0137, "theta": -0.0122, "rho": 0.1069, "theo": 77.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6999969482422}, {"option": "TEAM261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0122, "rho": -0.0017, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM261002C00100000", "bid": 68.3, "bid_size": 4.0, "ask": 76.3, "ask_size": 4.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0007, "vega": 0.0177, "theta": -0.0151, "rho": 0.112, "theo": 72.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8000030517578}, {"option": "TEAM261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0007, "vega": 0.0177, "theta": -0.0151, "rho": -0.0023, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002C00105000", "bid": 63.4, "bid_size": 4.0, "ask": 71.4, "ask_size": 4.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0009, "vega": 0.023, "theta": -0.019, "rho": 0.1168, "theo": 67.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "TEAM261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0009, "vega": 0.0231, "theta": -0.019, "rho": -0.0031, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEAM261002C00110000", "bid": 58.6, "bid_size": 4.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0013, "vega": 0.0304, "theta": -0.0243, "rho": 0.1213, "theo": 62.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "TEAM261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0013, "vega": 0.0304, "theta": -0.0244, "rho": -0.0043, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002C00115000", "bid": 54.7, "bid_size": 25.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0017, "vega": 0.0402, "theta": -0.0313, "rho": 0.1251, "theo": 57.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "TEAM261002P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0017, "vega": 0.0402, "theta": -0.0314, "rho": -0.006, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002C00120000", "bid": 50.4, "bid_size": 43.0, "ask": 56.9, "ask_size": 16.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0023, "vega": 0.0527, "theta": -0.0403, "rho": 0.1283, "theo": 52.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "TEAM261002P00120000", "bid": 0.1, "bid_size": 23.0, "ask": 1.25, "ask_size": 80.0, "iv": 0.6541, "open_interest": 37.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0023, "vega": 0.0528, "theta": -0.0405, "rho": -0.0083, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-18T15:57:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TEAM261002C00125000", "bid": 45.8, "bid_size": 39.0, "ask": 52.3, "ask_size": 27.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0031, "vega": 0.068, "theta": -0.0513, "rho": 0.1305, "theo": 48.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "TEAM261002P00125000", "bid": 0.05, "bid_size": 86.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.6343, "open_interest": 0.0, "volume": 16.0, "delta": -0.0583, "gamma": 0.0031, "vega": 0.0684, "theta": -0.0515, "rho": -0.0115, "theo": 1.0047, "change": -0.22, "open": 0.88, "high": 1.03, "low": 0.88, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T12:36:43", "percent_change": -17.6, "prev_day_close": 1.25000002421439}, {"option": "TEAM261002C00130000", "bid": 40.7, "bid_size": 48.0, "ask": 47.3, "ask_size": 27.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.004, "vega": 0.0861, "theta": -0.0642, "rho": 0.1317, "theo": 43.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "TEAM261002P00130000", "bid": 0.75, "bid_size": 66.0, "ask": 2.05, "ask_size": 68.0, "iv": 0.6327, "open_interest": 2.0, "volume": 104.0, "delta": -0.0792, "gamma": 0.004, "vega": 0.0864, "theta": -0.0644, "rho": -0.0158, "theo": 1.4265, "change": -0.045, "open": 1.23, "high": 1.65, "low": 1.23, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-21T12:36:47", "percent_change": -3.05085, "prev_day_close": 1.47500002384186}, {"option": "TEAM261002C00135000", "bid": 36.7, "bid_size": 48.0, "ask": 42.2, "ask_size": 25.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.005, "vega": 0.1064, "theta": -0.0786, "rho": 0.1316, "theo": 39.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "TEAM261002P00135000", "bid": 1.2, "bid_size": 93.0, "ask": 2.85, "ask_size": 146.0, "iv": 0.6297, "open_interest": 0.0, "volume": 17.0, "delta": -0.1056, "gamma": 0.005, "vega": 0.1066, "theta": -0.0789, "rho": -0.021, "theo": 1.9971, "change": -0.175, "open": 1.74, "high": 2.0, "low": 1.74, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:54:18", "percent_change": -8.86076, "prev_day_close": 1.97499996423721}, {"option": "TEAM261002C00140000", "bid": 32.7, "bid_size": 78.0, "ask": 37.9, "ask_size": 42.0, "iv": 0.6398, "open_interest": 1.0, "volume": 0.0, "delta": 0.862, "gamma": 0.006, "vega": 0.1283, "theta": -0.0939, "rho": 0.1301, "theo": 35.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.67, "last_trade_time": "2026-08-20T13:18:59", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "TEAM261002P00140000", "bid": 1.65, "bid_size": 110.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.5938, "open_interest": 19.0, "volume": 1.0, "delta": -0.1378, "gamma": 0.0061, "vega": 0.1286, "theta": -0.0944, "rho": -0.0272, "theo": 2.7485, "change": 0.1, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T10:03:48", "percent_change": 4.16667, "prev_day_close": 2.39999997615814}, {"option": "TEAM261002C00141000", "bid": 31.8, "bid_size": 85.0, "ask": 36.4, "ask_size": 34.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0063, "vega": 0.1327, "theta": -0.097, "rho": 0.1296, "theo": 34.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "TEAM261002P00141000", "bid": 0.95, "bid_size": 111.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0063, "vega": 0.133, "theta": -0.0975, "rho": -0.0287, "theo": 2.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-18T13:28:08", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "TEAM261002C00142000", "bid": 30.7, "bid_size": 34.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0065, "vega": 0.1372, "theta": -0.1002, "rho": 0.1291, "theo": 33.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "TEAM261002P00142000", "bid": 1.95, "bid_size": 10.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0065, "vega": 0.1378, "theta": -0.1006, "rho": -0.0298, "theo": 3.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TEAM261002C00143000", "bid": 29.3, "bid_size": 33.0, "ask": 36.6, "ask_size": 10.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0067, "vega": 0.1417, "theta": -0.1033, "rho": 0.1285, "theo": 32.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TEAM261002P00143000", "bid": 2.15, "bid_size": 11.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0068, "vega": 0.1421, "theta": -0.1038, "rho": -0.0314, "theo": 3.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "TEAM261002C00144000", "bid": 28.5, "bid_size": 90.0, "ask": 34.5, "ask_size": 44.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.007, "vega": 0.1462, "theta": -0.1064, "rho": 0.1279, "theo": 31.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TEAM261002P00144000", "bid": 1.5, "bid_size": 104.0, "ask": 4.6, "ask_size": 59.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.007, "vega": 0.1465, "theta": -0.1069, "rho": -0.0329, "theo": 3.5017, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002C00145000", "bid": 27.7, "bid_size": 90.0, "ask": 33.7, "ask_size": 34.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0072, "vega": 0.1507, "theta": -0.1095, "rho": 0.1272, "theo": 31.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499998092651}, {"option": "TEAM261002P00145000", "bid": 1.85, "bid_size": 130.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.6009, "open_interest": 0.0, "volume": 2.0, "delta": -0.1759, "gamma": 0.0072, "vega": 0.1509, "theta": -0.11, "rho": -0.0346, "theo": 3.7129, "change": 0.15, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T14:17:35", "percent_change": 4.76191, "prev_day_close": 3.14999997615814}, {"option": "TEAM261002C00146000", "bid": 27.0, "bid_size": 57.0, "ask": 32.9, "ask_size": 37.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0074, "vega": 0.155, "theta": -0.1125, "rho": 0.1265, "theo": 30.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "TEAM261002P00146000", "bid": 1.9, "bid_size": 109.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0074, "vega": 0.1553, "theta": -0.1131, "rho": -0.0363, "theo": 3.9339, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002C00147000", "bid": 26.1, "bid_size": 10.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0076, "vega": 0.1594, "theta": -0.1156, "rho": 0.1257, "theo": 29.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "TEAM261002P00147000", "bid": 2.0, "bid_size": 10.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.5752, "open_interest": 2.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0077, "vega": 0.16, "theta": -0.1162, "rho": -0.038, "theo": 4.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-08-19T15:19:54", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TEAM261002C00148000", "bid": 25.3, "bid_size": 9.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0078, "vega": 0.1637, "theta": -0.1186, "rho": 0.1248, "theo": 28.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "TEAM261002P00148000", "bid": 3.5, "bid_size": 8.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0079, "vega": 0.1643, "theta": -0.1192, "rho": -0.0393, "theo": 4.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "TEAM261002C00149000", "bid": 25.9, "bid_size": 74.0, "ask": 30.0, "ask_size": 41.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0081, "vega": 0.168, "theta": -0.1215, "rho": 0.1239, "theo": 27.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "TEAM261002P00149000", "bid": 3.6, "bid_size": 48.0, "ask": 5.4, "ask_size": 52.0, "iv": 0.5999, "open_interest": 3.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0081, "vega": 0.1684, "theta": -0.1222, "rho": -0.0411, "theo": 4.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-08-19T15:19:54", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TEAM261002C00150000", "bid": 25.2, "bid_size": 97.0, "ask": 30.2, "ask_size": 67.0, "iv": 0.6343, "open_interest": 11.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0083, "vega": 0.1722, "theta": -0.1244, "rho": 0.1229, "theo": 27.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-08-19T12:26:55", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TEAM261002P00150000", "bid": 2.55, "bid_size": 107.0, "ask": 6.4, "ask_size": 107.0, "iv": 0.5823, "open_interest": 17.0, "volume": 40.0, "delta": -0.2196, "gamma": 0.0083, "vega": 0.1725, "theta": -0.1251, "rho": -0.0429, "theo": 4.9205, "change": 0.82, "open": 4.96, "high": 4.96, "low": 4.82, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-08-21T12:36:33", "percent_change": 20.5, "prev_day_close": 4.0}, {"option": "TEAM261002C00152500", "bid": 23.4, "bid_size": 104.0, "ask": 27.5, "ask_size": 65.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0088, "vega": 0.1823, "theta": -0.1314, "rho": 0.1203, "theo": 25.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TEAM261002P00152500", "bid": 3.2, "bid_size": 107.0, "ask": 7.8, "ask_size": 72.0, "iv": 0.5995, "open_interest": 0.0, "volume": 34.0, "delta": -0.2433, "gamma": 0.0089, "vega": 0.1826, "theta": -0.1321, "rho": -0.0477, "theo": 5.6229, "change": 0.91, "open": 5.25, "high": 5.51, "low": 5.2, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-08-21T12:36:43", "percent_change": 19.7826, "prev_day_close": 4.59999990463257}, {"option": "TEAM261002C00155000", "bid": 22.7, "bid_size": 31.0, "ask": 25.8, "ask_size": 49.0, "iv": 0.6304, "open_interest": 2.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0093, "vega": 0.1918, "theta": -0.1379, "rho": 0.1174, "theo": 23.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-20T14:35:34", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "TEAM261002P00155000", "bid": 3.9, "bid_size": 142.0, "ask": 7.0, "ask_size": 54.0, "iv": 0.5543, "open_interest": 10.0, "volume": 55.0, "delta": -0.2682, "gamma": 0.0094, "vega": 0.1921, "theta": -0.1387, "rho": -0.0522, "theo": 6.397, "change": 0.99, "open": 6.2, "high": 6.27, "low": 6.2, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-21T12:36:47", "percent_change": 18.8571, "prev_day_close": 5.25}, {"option": "TEAM261002C00157500", "bid": 19.4, "bid_size": 83.0, "ask": 25.1, "ask_size": 51.0, "iv": 0.6099, "open_interest": 2.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0098, "vega": 0.2005, "theta": -0.1438, "rho": 0.1142, "theo": 22.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.34, "last_trade_time": "2026-08-19T11:34:48", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "TEAM261002P00157500", "bid": 4.9, "bid_size": 99.0, "ask": 9.6, "ask_size": 177.0, "iv": 0.6029, "open_interest": 38.0, "volume": 12.0, "delta": -0.2941, "gamma": 0.0098, "vega": 0.2008, "theta": -0.1447, "rho": -0.0571, "theo": 7.2419, "change": 0.86, "open": 7.9, "high": 7.9, "low": 7.05, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-08-21T12:36:26", "percent_change": 13.76, "prev_day_close": 6.25}, {"option": "TEAM261002C00160000", "bid": 17.9, "bid_size": 77.0, "ask": 23.5, "ask_size": 82.0, "iv": 0.6091, "open_interest": 0.0, "volume": 10.0, "delta": 0.6799, "gamma": 0.0102, "vega": 0.2083, "theta": -0.1491, "rho": 0.1107, "theo": 20.5279, "change": -3.08, "open": 20.65, "high": 20.67, "low": 20.65, "tick": "no_change", "last_trade_price": 20.67, "last_trade_time": "2026-08-21T13:01:39", "percent_change": -12.9684, "prev_day_close": 23.75}, {"option": "TEAM261002P00160000", "bid": 6.6, "bid_size": 94.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.5811, "open_interest": 1.0, "volume": 2.0, "delta": -0.3209, "gamma": 0.0102, "vega": 0.2087, "theta": -0.1501, "rho": -0.0618, "theo": 8.162, "change": 1.0, "open": 7.8, "high": 8.3, "low": 7.8, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T15:43:59", "percent_change": 13.6986, "prev_day_close": 7.29999995231628}, {"option": "TEAM261002C00162500", "bid": 18.0, "bid_size": 27.0, "ask": 20.1, "ask_size": 47.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0105, "vega": 0.2151, "theta": -0.1537, "rho": 0.107, "theo": 19.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TEAM261002P00162500", "bid": 8.2, "bid_size": 41.0, "ask": 10.3, "ask_size": 76.0, "iv": 0.6038, "open_interest": 17.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0106, "vega": 0.2154, "theta": -0.1548, "rho": -0.0672, "theo": 9.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-08-14T13:02:55", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TEAM261002C00165000", "bid": 15.9, "bid_size": 110.0, "ask": 19.2, "ask_size": 67.0, "iv": 0.5956, "open_interest": 4.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0108, "vega": 0.2208, "theta": -0.1576, "rho": 0.1032, "theo": 17.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-19T14:33:10", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "TEAM261002P00165000", "bid": 9.4, "bid_size": 41.0, "ask": 11.2, "ask_size": 69.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0109, "vega": 0.2212, "theta": -0.1588, "rho": -0.0717, "theo": 10.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TEAM261002C00167500", "bid": 14.4, "bid_size": 108.0, "ask": 19.2, "ask_size": 85.0, "iv": 0.621, "open_interest": 1.0, "volume": 4.0, "delta": 0.5967, "gamma": 0.0111, "vega": 0.2255, "theta": -0.1606, "rho": 0.0991, "theo": 16.2618, "change": -3.19, "open": 16.2, "high": 16.21, "low": 16.2, "tick": "no_change", "last_trade_price": 16.21, "last_trade_time": "2026-08-21T12:38:20", "percent_change": -16.4433, "prev_day_close": 19.3999996185303}, {"option": "TEAM261002P00167500", "bid": 10.5, "bid_size": 40.0, "ask": 12.6, "ask_size": 74.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0112, "vega": 0.2257, "theta": -0.1619, "rho": -0.0768, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TEAM261002C00170000", "bid": 14.3, "bid_size": 11.0, "ask": 16.9, "ask_size": 86.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0112, "vega": 0.2289, "theta": -0.1628, "rho": 0.095, "theo": 14.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-18T15:55:00", "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "TEAM261002P00170000", "bid": 11.6, "bid_size": 34.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.5898, "open_interest": 0.0, "volume": 1.0, "delta": -0.4333, "gamma": 0.0114, "vega": 0.229, "theta": -0.1642, "rho": -0.0821, "theo": 12.5974, "change": 1.75, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-21T15:43:59", "percent_change": 16.055, "prev_day_close": 10.8999996185303}, {"option": "TEAM261002C00172500", "bid": 11.8, "bid_size": 139.0, "ask": 16.6, "ask_size": 101.0, "iv": 0.613, "open_interest": 2.0, "volume": 4.0, "delta": 0.54, "gamma": 0.0114, "vega": 0.2312, "theta": -0.1642, "rho": 0.0907, "theo": 13.7944, "change": -2.89, "open": 13.7, "high": 13.71, "low": 13.7, "tick": "no_change", "last_trade_price": 13.71, "last_trade_time": "2026-08-21T12:38:20", "percent_change": -17.4096, "prev_day_close": 16.6000003814697}, {"option": "TEAM261002P00172500", "bid": 11.0, "bid_size": 86.0, "ask": 15.2, "ask_size": 74.0, "iv": 0.5609, "open_interest": 9.0, "volume": 4.0, "delta": -0.4619, "gamma": 0.0115, "vega": 0.2312, "theta": -0.1657, "rho": -0.0866, "theo": 13.8971, "change": 2.1, "open": 14.25, "high": 14.25, "low": 13.9, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-08-21T09:48:08", "percent_change": 17.7966, "prev_day_close": 11.8000001907349}, {"option": "TEAM261002C00175000", "bid": 11.9, "bid_size": 33.0, "ask": 14.1, "ask_size": 41.0, "iv": 0.6089, "open_interest": 12.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.0114, "vega": 0.2322, "theta": -0.1648, "rho": 0.0864, "theo": 12.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-08-20T14:35:34", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TEAM261002P00175000", "bid": 14.2, "bid_size": 36.0, "ask": 16.2, "ask_size": 35.0, "iv": 0.5918, "open_interest": 38.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0116, "vega": 0.2321, "theta": -0.1664, "rho": -0.0915, "theo": 15.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-08-20T13:09:54", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TEAM261002C00177500", "bid": 10.2, "bid_size": 12.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.0114, "vega": 0.2322, "theta": -0.1646, "rho": 0.0821, "theo": 11.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TEAM261002P00177500", "bid": 13.7, "bid_size": 18.0, "ask": 19.4, "ask_size": 23.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0116, "vega": 0.2317, "theta": -0.1663, "rho": -0.0955, "theo": 16.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "TEAM261002C00180000", "bid": 9.8, "bid_size": 10.0, "ask": 12.6, "ask_size": 19.0, "iv": 0.618, "open_interest": 1.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0114, "vega": 0.231, "theta": -0.1636, "rho": 0.0777, "theo": 10.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-14T15:44:56", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TEAM261002P00180000", "bid": 16.8, "bid_size": 10.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0115, "vega": 0.2305, "theta": -0.1654, "rho": -0.1001, "theo": 18.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "TEAM261002C00182500", "bid": 7.9, "bid_size": 130.0, "ask": 12.4, "ask_size": 99.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0113, "vega": 0.2288, "theta": -0.1619, "rho": 0.0734, "theo": 9.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "TEAM261002P00182500", "bid": 18.5, "bid_size": 41.0, "ask": 21.3, "ask_size": 43.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0114, "vega": 0.2282, "theta": -0.1638, "rho": -0.1046, "theo": 19.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TEAM261002C00185000", "bid": 7.9, "bid_size": 35.0, "ask": 11.5, "ask_size": 109.0, "iv": 0.6296, "open_interest": 5.0, "volume": 1.0, "delta": 0.4033, "gamma": 0.0111, "vega": 0.2256, "theta": -0.1595, "rho": 0.0692, "theo": 8.879, "change": -3.25, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T13:54:38", "percent_change": -29.4118, "prev_day_close": 11.0500001907349}, {"option": "TEAM261002P00185000", "bid": 20.2, "bid_size": 36.0, "ask": 22.1, "ask_size": 39.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0113, "vega": 0.2246, "theta": -0.1615, "rho": -0.1076, "theo": 21.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TEAM261002C00187500", "bid": 7.3, "bid_size": 44.0, "ask": 10.7, "ask_size": 102.0, "iv": 0.634, "open_interest": 0.0, "volume": 1.0, "delta": 0.3779, "gamma": 0.0109, "vega": 0.2214, "theta": -0.1565, "rho": 0.065, "theo": 8.0938, "change": -2.95, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T13:54:38", "percent_change": -29.9492, "prev_day_close": 9.85000038146973}, {"option": "TEAM261002P00187500", "bid": 21.6, "bid_size": 36.0, "ask": 23.7, "ask_size": 32.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0111, "vega": 0.2204, "theta": -0.1586, "rho": -0.1118, "theo": 23.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "TEAM261002C00190000", "bid": 6.2, "bid_size": 51.0, "ask": 9.9, "ask_size": 91.0, "iv": 0.6246, "open_interest": 2.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0107, "vega": 0.2166, "theta": -0.1529, "rho": 0.061, "theo": 7.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-19T10:48:06", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TEAM261002P00190000", "bid": 23.3, "bid_size": 35.0, "ask": 26.1, "ask_size": 42.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0108, "vega": 0.2152, "theta": -0.1552, "rho": -0.1142, "theo": 24.9531, "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": 22.2999992370605}, {"option": "TEAM261002C00192500", "bid": 5.9, "bid_size": 41.0, "ask": 9.2, "ask_size": 49.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0104, "vega": 0.211, "theta": -0.1489, "rho": 0.0571, "theo": 6.6987, "change": 0.0, "open": 0.0, "high": 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": "TEAM261002P00192500", "bid": 23.4, "bid_size": 92.0, "ask": 29.6, "ask_size": 58.0, "iv": 0.5796, "open_interest": 0.0, "volume": 2.0, "delta": -0.6748, "gamma": 0.0106, "vega": 0.2092, "theta": -0.1513, "rho": -0.1169, "theo": 26.7863, "change": 2.35, "open": 26.8, "high": 26.8, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-21T12:23:22", "percent_change": 9.65092, "prev_day_close": 24.3500003814697}, {"option": "TEAM261002C00195000", "bid": 5.5, "bid_size": 40.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.5943, "open_interest": 4.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0101, "vega": 0.2047, "theta": -0.1444, "rho": 0.0533, "theo": 6.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-08-18T12:26:29", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TEAM261002P00195000", "bid": 26.9, "bid_size": 32.0, "ask": 30.6, "ask_size": 36.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0103, "vega": 0.2028, "theta": -0.147, "rho": -0.119, "theo": 28.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TEAM261002C00197500", "bid": 4.3, "bid_size": 10.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0098, "vega": 0.1981, "theta": -0.1396, "rho": 0.0497, "theo": 5.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "TEAM261002P00197500", "bid": 27.1, "bid_size": 9.0, "ask": 33.2, "ask_size": 7.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.01, "vega": 0.1951, "theta": -0.1423, "rho": -0.1202, "theo": 30.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "TEAM261002C00200000", "bid": 4.3, "bid_size": 10.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.6046, "open_interest": 1.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0094, "vega": 0.1909, "theta": -0.1346, "rho": 0.0462, "theo": 5.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-19T10:48:06", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TEAM261002P00200000", "bid": 30.6, "bid_size": 31.0, "ask": 35.0, "ask_size": 36.0, "iv": 0.605, "open_interest": 3.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0096, "vega": 0.1882, "theta": -0.1374, "rho": -0.1225, "theo": 32.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-20T09:47:37", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "TEAM261002C00205000", "bid": 3.0, "bid_size": 17.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0086, "vega": 0.1759, "theta": -0.1239, "rho": 0.0398, "theo": 4.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TEAM261002P00205000", "bid": 34.0, "bid_size": 8.0, "ask": 39.1, "ask_size": 8.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0089, "vega": 0.1714, "theta": -0.127, "rho": -0.1231, "theo": 36.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "TEAM261002C00210000", "bid": 2.55, "bid_size": 11.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0078, "vega": 0.1602, "theta": -0.1129, "rho": 0.034, "theo": 3.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TEAM261002P00210000", "bid": 36.7, "bid_size": 8.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0081, "vega": 0.1556, "theta": -0.1163, "rho": -0.1232, "theo": 40.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "TEAM261002C00220000", "bid": 1.6, "bid_size": 10.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0063, "vega": 0.1295, "theta": -0.0914, "rho": 0.0246, "theo": 2.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TEAM261002P00220000", "bid": 47.2, "bid_size": 19.0, "ask": 53.1, "ask_size": 6.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0066, "vega": 0.1224, "theta": -0.0956, "rho": -0.1171, "theo": 49.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "TEAM261002C00230000", "bid": 0.8, "bid_size": 11.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0049, "vega": 0.1022, "theta": -0.0725, "rho": 0.0176, "theo": 1.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TEAM261002P00230000", "bid": 55.1, "bid_size": 8.0, "ask": 62.4, "ask_size": 5.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0052, "vega": 0.0915, "theta": -0.0776, "rho": -0.1034, "theo": 59.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "TEAM261016C00045000", "bid": 123.4, "bid_size": 4.0, "ask": 131.0, "ask_size": 4.0, "iv": 1.4865, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0014, "theta": -0.0014, "rho": 0.0656, "theo": 127.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.94, "last_trade_time": "2026-08-07T10:12:48", "percent_change": 0.0, "prev_day_close": 131.299999237061}, {"option": "TEAM261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.2946, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-20T11:07:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM261016C00050000", "bid": 119.8, "bid_size": 4.0, "ask": 126.0, "ask_size": 4.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0021, "theta": -0.0019, "rho": 0.0743, "theo": 122.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "TEAM261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.1237, "open_interest": 5.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0018, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM261016C00055000", "bid": 113.5, "bid_size": 4.0, "ask": 121.0, "ask_size": 4.0, "iv": 1.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0025, "rho": 0.0826, "theo": 117.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "TEAM261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 1.7313, "open_interest": 51.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0025, "rho": -0.0004, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T10:32:53", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TEAM261016C00060000", "bid": 108.5, "bid_size": 4.0, "ask": 116.1, "ask_size": 4.0, "iv": 1.1853, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0033, "rho": 0.0904, "theo": 112.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.66, "last_trade_time": "2026-08-13T11:24:32", "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "TEAM261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 139.0, "iv": 1.8331, "open_interest": 61.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0033, "rho": -0.0005, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-12T10:26:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM261016C00065000", "bid": 103.8, "bid_size": 4.0, "ask": 111.1, "ask_size": 4.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0042, "rho": 0.0981, "theo": 107.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "TEAM261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 123.0, "iv": 1.7071, "open_interest": 10.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0042, "rho": -0.0007, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T09:41:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM261016C00070000", "bid": 98.6, "bid_size": 5.0, "ask": 106.2, "ask_size": 5.0, "iv": 1.0468, "open_interest": 16.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0052, "rho": 0.1056, "theo": 102.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.66, "last_trade_time": "2026-07-30T11:05:58", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "TEAM261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 318.0, "iv": 1.0732, "open_interest": 17.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0053, "rho": -0.0009, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-07T12:55:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEAM261016C00075000", "bid": 93.9, "bid_size": 5.0, "ask": 100.9, "ask_size": 5.0, "iv": 0.9497, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0065, "rho": 0.1129, "theo": 97.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-07-27T14:31:06", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "TEAM261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 187.0, "iv": 0.9825, "open_interest": 153.0, "volume": 5.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0065, "rho": -0.0012, "theo": 0.0856, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:44:15", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "TEAM261016C00080000", "bid": 89.0, "bid_size": 4.0, "ask": 96.3, "ask_size": 5.0, "iv": 0.9916, "open_interest": 4.0, "volume": 1.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0111, "theta": -0.0079, "rho": 0.1202, "theo": 92.369, "change": -5.1, "open": 91.5, "high": 91.5, "low": 91.5, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-08-21T15:13:28", "percent_change": -5.2795, "prev_day_close": 96.5999984741211}, {"option": "TEAM261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 142.0, "iv": 0.8636, "open_interest": 65.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0079, "rho": -0.0016, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T15:39:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TEAM261016C00085000", "bid": 83.8, "bid_size": 5.0, "ask": 91.3, "ask_size": 4.0, "iv": 0.8637, "open_interest": 33.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0096, "rho": 0.1273, "theo": 87.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-08-07T10:50:42", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "TEAM261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 0.8008, "open_interest": 59.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0097, "rho": -0.0021, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-07T10:03:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEAM261016C00090000", "bid": 80.2, "bid_size": 5.0, "ask": 86.4, "ask_size": 5.0, "iv": 1.0066, "open_interest": 50.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0182, "theta": -0.0119, "rho": 0.1342, "theo": 82.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.55, "last_trade_time": "2026-08-20T12:16:20", "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "TEAM261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.7712, "open_interest": 51.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0119, "rho": -0.0027, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T13:06:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TEAM261016C00095000", "bid": 74.0, "bid_size": 4.0, "ask": 81.5, "ask_size": 4.0, "iv": 0.7903, "open_interest": 19.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0007, "vega": 0.0234, "theta": -0.0148, "rho": 0.1408, "theo": 77.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.15, "last_trade_time": "2026-08-18T14:43:04", "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "TEAM261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.7763, "open_interest": 67.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0007, "vega": 0.0234, "theta": -0.0148, "rho": -0.0037, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T14:38:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEAM261016C00100000", "bid": 69.1, "bid_size": 6.0, "ask": 76.7, "ask_size": 5.0, "iv": 0.7634, "open_interest": 32.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0009, "vega": 0.0303, "theta": -0.0186, "rho": 0.1471, "theo": 72.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-08-18T14:04:43", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "TEAM261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.6802, "open_interest": 262.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0009, "vega": 0.0303, "theta": -0.0187, "rho": -0.0049, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T11:09:36", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "TEAM261016C00105000", "bid": 65.6, "bid_size": 62.0, "ask": 70.5, "ask_size": 51.0, "iv": 0.7309, "open_interest": 28.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0012, "vega": 0.0392, "theta": -0.0235, "rho": 0.1528, "theo": 67.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.98, "last_trade_time": "2026-08-14T15:34:02", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "TEAM261016P00105000", "bid": 0.35, "bid_size": 45.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.708, "open_interest": 347.0, "volume": 2.0, "delta": -0.0248, "gamma": 0.0012, "vega": 0.0394, "theta": -0.0236, "rho": -0.0067, "theo": 0.4667, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T10:23:41", "percent_change": 15.7895, "prev_day_close": 0.475000008940697}, {"option": "TEAM261016C00110000", "bid": 60.5, "bid_size": 232.0, "ask": 65.2, "ask_size": 149.0, "iv": 0.6172, "open_interest": 152.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0016, "vega": 0.0506, "theta": -0.0298, "rho": 0.1578, "theo": 63.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-08-17T11:39:55", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "TEAM261016P00110000", "bid": 0.35, "bid_size": 81.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.6721, "open_interest": 85.0, "volume": 50.0, "delta": -0.0336, "gamma": 0.0016, "vega": 0.0506, "theta": -0.0299, "rho": -0.0091, "theo": 0.6491, "change": 0.215, "open": 0.7, "high": 0.74, "low": 0.68, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T15:44:15", "percent_change": 40.9524, "prev_day_close": 0.525000005960464}, {"option": "TEAM261016C00115000", "bid": 55.3, "bid_size": 71.0, "ask": 61.2, "ask_size": 55.0, "iv": 0.6396, "open_interest": 53.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0021, "vega": 0.0646, "theta": -0.0374, "rho": 0.162, "theo": 58.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.77, "last_trade_time": "2026-08-19T15:43:32", "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "TEAM261016P00115000", "bid": 0.6, "bid_size": 66.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.663, "open_interest": 41.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0021, "vega": 0.0648, "theta": -0.0376, "rho": -0.0123, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T11:33:09", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TEAM261016C00120000", "bid": 50.4, "bid_size": 307.0, "ask": 56.2, "ask_size": 166.0, "iv": 0.586, "open_interest": 164.0, "volume": 4.0, "delta": 0.9384, "gamma": 0.0027, "vega": 0.0813, "theta": -0.0465, "rho": 0.165, "theo": 53.7773, "change": -4.95, "open": 51.9, "high": 51.9, "low": 51.9, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-08-21T10:31:18", "percent_change": -8.70712, "prev_day_close": 56.8500003814697}, {"option": "TEAM261016P00120000", "bid": 1.2, "bid_size": 1.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.6586, "open_interest": 142.0, "volume": 45.0, "delta": -0.0608, "gamma": 0.0027, "vega": 0.0815, "theta": -0.0467, "rho": -0.0165, "theo": 1.2534, "change": 0.195, "open": 1.28, "high": 1.28, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T15:38:34", "percent_change": 18.1395, "prev_day_close": 1.07499998807907}, {"option": "TEAM261016C00125000", "bid": 46.2, "bid_size": 269.0, "ask": 51.6, "ask_size": 160.0, "iv": 0.6038, "open_interest": 115.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0034, "vega": 0.1003, "theta": -0.0568, "rho": 0.1669, "theo": 49.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-08-20T09:43:20", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "TEAM261016P00125000", "bid": 0.85, "bid_size": 224.0, "ask": 2.25, "ask_size": 170.0, "iv": 0.6264, "open_interest": 42.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0034, "vega": 0.1008, "theta": -0.0571, "rho": -0.0216, "theo": 1.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-19T09:57:45", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TEAM261016C00130000", "bid": 41.6, "bid_size": 163.0, "ask": 48.9, "ask_size": 103.0, "iv": 0.6635, "open_interest": 60.0, "volume": 5.0, "delta": 0.8957, "gamma": 0.0042, "vega": 0.1213, "theta": -0.0682, "rho": 0.1674, "theo": 44.9168, "change": -4.0, "open": 44.18, "high": 44.55, "low": 44.18, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-08-21T15:24:12", "percent_change": -8.23893, "prev_day_close": 48.5499992370606}, {"option": "TEAM261016P00130000", "bid": 1.5, "bid_size": 180.0, "ask": 2.8, "ask_size": 121.0, "iv": 0.6213, "open_interest": 34.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0042, "vega": 0.1217, "theta": -0.0686, "rho": -0.0281, "theo": 2.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T14:35:46", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TEAM261016C00135000", "bid": 39.2, "bid_size": 199.0, "ask": 43.7, "ask_size": 185.0, "iv": 0.6795, "open_interest": 143.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.005, "vega": 0.1437, "theta": -0.0802, "rho": 0.1665, "theo": 40.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-08-17T12:11:15", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "TEAM261016P00135000", "bid": 2.1, "bid_size": 223.0, "ask": 4.3, "ask_size": 273.0, "iv": 0.6369, "open_interest": 65.0, "volume": 1.0, "delta": -0.1316, "gamma": 0.005, "vega": 0.144, "theta": -0.0807, "rho": -0.0357, "theo": 3.1069, "change": 0.42, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-21T15:44:04", "percent_change": 16.4706, "prev_day_close": 2.54999995231628}, {"option": "TEAM261016C00140000", "bid": 33.7, "bid_size": 155.0, "ask": 40.6, "ask_size": 163.0, "iv": 0.6508, "open_interest": 37.0, "volume": 12.0, "delta": 0.8356, "gamma": 0.0058, "vega": 0.1666, "theta": -0.0924, "rho": 0.1641, "theo": 36.7217, "change": -5.25, "open": 39.41, "high": 39.41, "low": 34.62, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-08-21T10:33:20", "percent_change": -13.1579, "prev_day_close": 39.8999996185303}, {"option": "TEAM261016P00140000", "bid": 2.95, "bid_size": 356.0, "ask": 4.3, "ask_size": 49.0, "iv": 0.5977, "open_interest": 63.0, "volume": 6.0, "delta": -0.1641, "gamma": 0.0059, "vega": 0.167, "theta": -0.093, "rho": -0.0443, "theo": 4.0754, "change": 0.96, "open": 4.3, "high": 4.3, "low": 4.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-08-21T14:12:00", "percent_change": 29.0909, "prev_day_close": 3.29999995231628}, {"option": "TEAM261016C00145000", "bid": 30.8, "bid_size": 211.0, "ask": 36.8, "ask_size": 177.0, "iv": 0.6664, "open_interest": 65.0, "volume": 1.0, "delta": 0.7992, "gamma": 0.0067, "vega": 0.1888, "theta": -0.1043, "rho": 0.1603, "theo": 32.9304, "change": -4.65, "open": 31.1, "high": 31.1, "low": 31.1, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-08-21T10:07:32", "percent_change": -13.007, "prev_day_close": 35.75}, {"option": "TEAM261016P00145000", "bid": 4.7, "bid_size": 116.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.61, "open_interest": 71.0, "volume": 3.0, "delta": -0.2007, "gamma": 0.0067, "vega": 0.1893, "theta": -0.105, "rho": -0.054, "theo": 5.2564, "change": 0.84, "open": 5.57, "high": 5.57, "low": 5.34, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-08-21T14:12:00", "percent_change": 18.6667, "prev_day_close": 4.5}, {"option": "TEAM261016C00150000", "bid": 28.7, "bid_size": 22.0, "ask": 30.0, "ask_size": 62.0, "iv": 0.6165, "open_interest": 2114.0, "volume": 207.0, "delta": 0.7591, "gamma": 0.0074, "vega": 0.2095, "theta": -0.1154, "rho": 0.1552, "theo": 29.3684, "change": -2.72, "open": 31.5, "high": 32.38, "low": 25.6, "tick": "up", "last_trade_price": 29.78, "last_trade_time": "2026-08-21T15:52:03", "percent_change": -8.36923, "prev_day_close": 32.5}, {"option": "TEAM261016P00150000", "bid": 6.0, "bid_size": 137.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.6021, "open_interest": 87.0, "volume": 2.0, "delta": -0.2411, "gamma": 0.0075, "vega": 0.2101, "theta": -0.1162, "rho": -0.0647, "theo": 6.6673, "change": 0.9, "open": 6.9, "high": 6.9, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T15:52:21", "percent_change": 16.6667, "prev_day_close": 5.39999985694885}, {"option": "TEAM261016C00155000", "bid": 24.9, "bid_size": 157.0, "ask": 27.3, "ask_size": 177.0, "iv": 0.6165, "open_interest": 1794.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0081, "vega": 0.2281, "theta": -0.1251, "rho": 0.1488, "theo": 26.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-20T15:42:57", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "TEAM261016P00155000", "bid": 7.2, "bid_size": 213.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.5912, "open_interest": 95.0, "volume": 2.0, "delta": -0.2846, "gamma": 0.0082, "vega": 0.2285, "theta": -0.1261, "rho": -0.0761, "theo": 8.3231, "change": 1.75, "open": 7.5, "high": 8.7, "low": 7.5, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-21T10:52:07", "percent_change": 25.1799, "prev_day_close": 6.95000004768372}, {"option": "TEAM261016C00160000", "bid": 21.7, "bid_size": 170.0, "ask": 24.5, "ask_size": 198.0, "iv": 0.6165, "open_interest": 129.0, "volume": 15.0, "delta": 0.6703, "gamma": 0.0087, "vega": 0.2436, "theta": -0.1332, "rho": 0.1414, "theo": 22.98, "change": -3.95, "open": 24.8, "high": 24.8, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-21T10:06:14", "percent_change": -15.2216, "prev_day_close": 25.9499998092651}, {"option": "TEAM261016P00160000", "bid": 8.6, "bid_size": 216.0, "ask": 10.3, "ask_size": 36.0, "iv": 0.5795, "open_interest": 61.0, "volume": 27.0, "delta": -0.3306, "gamma": 0.0088, "vega": 0.244, "theta": -0.1343, "rho": -0.0877, "theo": 10.232, "change": 1.5, "open": 10.2, "high": 10.55, "low": 9.8, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T13:31:14", "percent_change": 17.0455, "prev_day_close": 8.80000019073486}, {"option": "TEAM261016C00165000", "bid": 18.8, "bid_size": 193.0, "ask": 21.4, "ask_size": 226.0, "iv": 0.6068, "open_interest": 1489.0, "volume": 5.0, "delta": 0.6231, "gamma": 0.0092, "vega": 0.2555, "theta": -0.1393, "rho": 0.1333, "theo": 20.1663, "change": -3.25, "open": 19.9, "high": 19.95, "low": 19.9, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-21T11:47:08", "percent_change": -14.0086, "prev_day_close": 23.1999998092651}, {"option": "TEAM261016P00165000", "bid": 11.6, "bid_size": 56.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.5958, "open_interest": 26.0, "volume": 530.0, "delta": -0.3782, "gamma": 0.0093, "vega": 0.2559, "theta": -0.1406, "rho": -0.0996, "theo": 12.398, "change": 1.79, "open": 12.7, "high": 13.07, "low": 12.68, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-08-21T14:23:30", "percent_change": 16.2727, "prev_day_close": 11.0}, {"option": "TEAM261016C00170000", "bid": 16.3, "bid_size": 230.0, "ask": 18.5, "ask_size": 250.0, "iv": 0.5996, "open_interest": 757.0, "volume": 7.0, "delta": 0.5752, "gamma": 0.0095, "vega": 0.2637, "theta": -0.1434, "rho": 0.1245, "theo": 17.6074, "change": -2.67, "open": 17.3, "high": 18.4, "low": 16.52, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-08-21T15:28:49", "percent_change": -13.519, "prev_day_close": 19.75}, {"option": "TEAM261016P00170000", "bid": 13.8, "bid_size": 67.0, "ask": 16.2, "ask_size": 289.0, "iv": 0.6143, "open_interest": 1049.0, "volume": 16.0, "delta": -0.4267, "gamma": 0.0096, "vega": 0.2638, "theta": -0.1449, "rho": -0.1109, "theo": 14.8202, "change": 1.42, "open": 15.2, "high": 15.31, "low": 14.6, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-08-21T15:28:39", "percent_change": 10.7576, "prev_day_close": 13.1999998092651}, {"option": "TEAM261016C00175000", "bid": 14.1, "bid_size": 147.0, "ask": 16.8, "ask_size": 191.0, "iv": 0.6134, "open_interest": 60.0, "volume": 18.0, "delta": 0.5272, "gamma": 0.0097, "vega": 0.2678, "theta": -0.1452, "rho": 0.1153, "theo": 15.2975, "change": -1.75, "open": 16.5, "high": 16.71, "low": 13.8, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-08-21T15:39:36", "percent_change": -10.1744, "prev_day_close": 17.1999998092651}, {"option": "TEAM261016P00175000", "bid": 15.8, "bid_size": 132.0, "ask": 18.2, "ask_size": 62.0, "iv": 0.5874, "open_interest": 41.0, "volume": 159.0, "delta": -0.4752, "gamma": 0.0098, "vega": 0.2677, "theta": -0.147, "rho": -0.1224, "theo": 17.4955, "change": 2.07, "open": 17.7, "high": 18.0, "low": 17.3, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-08-21T15:44:04", "percent_change": 13.5738, "prev_day_close": 15.25}, {"option": "TEAM261016C00180000", "bid": 12.0, "bid_size": 207.0, "ask": 14.7, "ask_size": 299.0, "iv": 0.609, "open_interest": 83.0, "volume": 20.0, "delta": 0.48, "gamma": 0.0097, "vega": 0.2682, "theta": -0.1451, "rho": 0.106, "theo": 13.2284, "change": -1.75, "open": 12.65, "high": 13.3, "low": 11.78, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-21T15:40:00", "percent_change": -11.6279, "prev_day_close": 15.0499997138977}, {"option": "TEAM261016P00180000", "bid": 18.2, "bid_size": 114.0, "ask": 22.0, "ask_size": 124.0, "iv": 0.5928, "open_interest": 10.0, "volume": 27.0, "delta": -0.523, "gamma": 0.0099, "vega": 0.2677, "theta": -0.147, "rho": -0.133, "theo": 20.4143, "change": 1.85, "open": 21.0, "high": 21.0, "low": 20.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-21T11:18:01", "percent_change": 10.0271, "prev_day_close": 18.4500007629395}, {"option": "TEAM261016C00185000", "bid": 9.6, "bid_size": 340.0, "ask": 12.9, "ask_size": 317.0, "iv": 0.5982, "open_interest": 108.0, "volume": 1.0, "delta": 0.4342, "gamma": 0.0096, "vega": 0.2649, "theta": -0.1429, "rho": 0.0967, "theo": 11.3892, "change": -1.95, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-21T14:59:46", "percent_change": -15.0, "prev_day_close": 13.0}, {"option": "TEAM261016P00185000", "bid": 22.2, "bid_size": 36.0, "ask": 24.8, "ask_size": 105.0, "iv": 0.601, "open_interest": 6.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0098, "vega": 0.2639, "theta": -0.1451, "rho": -0.1416, "theo": 23.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-20T15:53:16", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TEAM261016C00190000", "bid": 8.6, "bid_size": 191.0, "ask": 11.0, "ask_size": 289.0, "iv": 0.6039, "open_interest": 68.0, "volume": 7.0, "delta": 0.3904, "gamma": 0.0094, "vega": 0.2583, "theta": -0.1391, "rho": 0.0875, "theo": 9.765, "change": -1.85, "open": 10.3, "high": 10.3, "low": 8.1, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T14:57:34", "percent_change": -16.5919, "prev_day_close": 11.1500000953674}, {"option": "TEAM261016P00190000", "bid": 24.9, "bid_size": 76.0, "ask": 28.3, "ask_size": 81.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0096, "vega": 0.2569, "theta": -0.1415, "rho": -0.151, "theo": 26.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "TEAM261016C00195000", "bid": 7.8, "bid_size": 48.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.5942, "open_interest": 56.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0091, "vega": 0.2492, "theta": -0.1338, "rho": 0.0788, "theo": 8.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-20T14:18:08", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TEAM261016P00195000", "bid": 28.8, "bid_size": 66.0, "ask": 31.9, "ask_size": 37.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0093, "vega": 0.2465, "theta": -0.1365, "rho": -0.1568, "theo": 30.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "TEAM261016C00200000", "bid": 6.2, "bid_size": 131.0, "ask": 7.4, "ask_size": 166.0, "iv": 0.5888, "open_interest": 1145.0, "volume": 5.0, "delta": 0.3102, "gamma": 0.0087, "vega": 0.2376, "theta": -0.1274, "rho": 0.0704, "theo": 7.1012, "change": -0.85, "open": 6.8, "high": 7.4, "low": 6.75, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:59:15", "percent_change": -10.303, "prev_day_close": 8.25}, {"option": "TEAM261016P00200000", "bid": 32.5, "bid_size": 68.0, "ask": 36.0, "ask_size": 90.0, "iv": 0.6008, "open_interest": 7.0, "volume": 1.0, "delta": -0.6958, "gamma": 0.0089, "vega": 0.235, "theta": -0.1304, "rho": -0.1629, "theo": 34.2683, "change": 4.95, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-21T09:49:04", "percent_change": 15.942, "prev_day_close": 31.0500001907349}, {"option": "TEAM261016C00210000", "bid": 4.0, "bid_size": 416.0, "ask": 6.4, "ask_size": 351.0, "iv": 0.6061, "open_interest": 69.0, "volume": 9.0, "delta": 0.2417, "gamma": 0.0076, "vega": 0.2103, "theta": -0.1124, "rho": 0.0554, "theo": 5.1054, "change": -0.86, "open": 5.5, "high": 5.5, "low": 4.74, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-08-21T15:53:27", "percent_change": -14.4538, "prev_day_close": 5.95000004768372}, {"option": "TEAM261016P00210000", "bid": 40.6, "bid_size": 35.0, "ask": 44.1, "ask_size": 36.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0079, "vega": 0.2048, "theta": -0.1159, "rho": -0.1658, "theo": 42.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "TEAM261016C00220000", "bid": 3.3, "bid_size": 62.0, "ask": 3.9, "ask_size": 177.0, "iv": 0.6003, "open_interest": 51.0, "volume": 2.0, "delta": 0.1854, "gamma": 0.0065, "vega": 0.1803, "theta": -0.0962, "rho": 0.0428, "theo": 3.6465, "change": -0.65, "open": 3.3, "high": 3.6, "low": 3.3, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T15:36:15", "percent_change": -15.2941, "prev_day_close": 4.25}, {"option": "TEAM261016P00220000", "bid": 48.9, "bid_size": 50.0, "ask": 51.6, "ask_size": 11.0, "iv": 0.566, "open_interest": 1.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0068, "vega": 0.1719, "theta": -0.1003, "rho": -0.1631, "theo": 50.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-19T13:19:30", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "TEAM261016C00230000", "bid": 2.15, "bid_size": 55.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.6005, "open_interest": 3.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0054, "vega": 0.151, "theta": -0.0806, "rho": 0.0327, "theo": 2.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-20T15:09:45", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TEAM261016P00230000", "bid": 57.4, "bid_size": 50.0, "ask": 62.8, "ask_size": 30.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0058, "vega": 0.139, "theta": -0.0853, "rho": -0.154, "theo": 59.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "TEAM261016C00240000", "bid": 1.5, "bid_size": 52.0, "ask": 2.1, "ask_size": 45.0, "iv": 0.6045, "open_interest": 12.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0044, "vega": 0.1245, "theta": -0.0667, "rho": 0.0249, "theo": 1.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-08-20T12:40:16", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "TEAM261016P00240000", "bid": 65.2, "bid_size": 6.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0048, "vega": 0.1086, "theta": -0.0722, "rho": -0.1384, "theo": 69.1798, "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": 65.5499992370606}, {"option": "TEAM261120C00075000", "bid": 93.8, "bid_size": 5.0, "ask": 101.8, "ask_size": 5.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0115, "rho": 0.1809, "theo": 97.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "TEAM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 159.0, "iv": 0.8738, "open_interest": 14.0, "volume": 2.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0115, "rho": -0.0056, "theo": 0.3168, "change": 0.0, "open": 0.51, "high": 0.51, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T09:44:14", "percent_change": 3.29954e-06, "prev_day_close": 0.3499999884516}, {"option": "TEAM261120C00080000", "bid": 89.4, "bid_size": 5.0, "ask": 96.9, "ask_size": 5.0, "iv": 0.8476, "open_interest": 4.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0006, "vega": 0.0346, "theta": -0.0146, "rho": 0.1913, "theo": 92.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.51, "last_trade_time": "2026-08-12T15:21:06", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "TEAM261120P00080000", "bid": 0.15, "bid_size": 47.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0006, "vega": 0.0347, "theta": -0.0147, "rho": -0.0075, "theo": 0.4358, "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": 0.475000008940697}, {"option": "TEAM261120C00085000", "bid": 86.0, "bid_size": 18.0, "ask": 92.2, "ask_size": 16.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0008, "vega": 0.0443, "theta": -0.0184, "rho": 0.201, "theo": 88.1643, "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": 92.5}, {"option": "TEAM261120P00085000", "bid": 0.1, "bid_size": 124.0, "ask": 1.15, "ask_size": 99.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0008, "vega": 0.0445, "theta": -0.0185, "rho": -0.0101, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "TEAM261120C00090000", "bid": 80.2, "bid_size": 37.0, "ask": 87.4, "ask_size": 22.0, "iv": 0.8249, "open_interest": 0.0, "volume": 1.0, "delta": 0.9699, "gamma": 0.001, "vega": 0.0562, "theta": -0.023, "rho": 0.21, "theo": 83.4342, "change": -5.95, "open": 81.3, "high": 81.3, "low": 81.3, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-08-21T13:09:42", "percent_change": -6.81948, "prev_day_close": 87.25}, {"option": "TEAM261120P00090000", "bid": 0.45, "bid_size": 128.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.7675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.001, "vega": 0.0564, "theta": -0.0232, "rho": -0.0134, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TEAM261120C00095000", "bid": 75.8, "bid_size": 28.0, "ask": 82.8, "ask_size": 22.0, "iv": 0.8229, "open_interest": 1.0, "volume": 1.0, "delta": 0.9611, "gamma": 0.0012, "vega": 0.0702, "theta": -0.0285, "rho": 0.2179, "theo": 78.7715, "change": -4.36, "open": 78.29, "high": 78.29, "low": 78.29, "tick": "down", "last_trade_price": 78.29, "last_trade_time": "2026-08-21T14:45:07", "percent_change": -5.27526, "prev_day_close": 82.6500015258789}, {"option": "TEAM261120P00095000", "bid": 0.7, "bid_size": 152.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.74, "open_interest": 583.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0013, "vega": 0.0706, "theta": -0.0286, "rho": -0.0176, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-12T12:50:26", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TEAM261120C00100000", "bid": 71.2, "bid_size": 31.0, "ask": 77.1, "ask_size": 23.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0016, "vega": 0.0862, "theta": -0.0347, "rho": 0.2248, "theo": 74.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "TEAM261120P00100000", "bid": 1.2, "bid_size": 32.0, "ask": 2.05, "ask_size": 167.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0016, "vega": 0.0865, "theta": -0.0348, "rho": -0.0228, "theo": 1.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "TEAM261120C00105000", "bid": 66.7, "bid_size": 22.0, "ask": 73.7, "ask_size": 31.0, "iv": 0.7824, "open_interest": 14.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0019, "vega": 0.1042, "theta": -0.0416, "rho": 0.2304, "theo": 69.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.15, "last_trade_time": "2026-08-17T12:04:48", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TEAM261120P00105000", "bid": 1.15, "bid_size": 28.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0019, "vega": 0.1046, "theta": -0.0418, "rho": -0.029, "theo": 1.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TEAM261120C00110000", "bid": 62.4, "bid_size": 23.0, "ask": 69.4, "ask_size": 17.0, "iv": 0.7745, "open_interest": 2.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0023, "vega": 0.1239, "theta": -0.0491, "rho": 0.2348, "theo": 65.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-08-17T11:31:42", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "TEAM261120P00110000", "bid": 1.85, "bid_size": 38.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.7159, "open_interest": 11.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0023, "vega": 0.1246, "theta": -0.0494, "rho": -0.0364, "theo": 2.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-19T10:34:25", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "TEAM261120C00115000", "bid": 58.0, "bid_size": 17.0, "ask": 64.7, "ask_size": 16.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0027, "vega": 0.1447, "theta": -0.0571, "rho": 0.2379, "theo": 61.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "TEAM261120P00115000", "bid": 2.4, "bid_size": 44.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.7246, "open_interest": 10.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0027, "vega": 0.1453, "theta": -0.0574, "rho": -0.0448, "theo": 3.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-17T12:40:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TEAM261120C00120000", "bid": 54.7, "bid_size": 63.0, "ask": 59.8, "ask_size": 51.0, "iv": 0.7361, "open_interest": 11.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0031, "vega": 0.1666, "theta": -0.0653, "rho": 0.2394, "theo": 56.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.86, "last_trade_time": "2026-08-20T12:24:13", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "TEAM261120P00120000", "bid": 3.6, "bid_size": 91.0, "ask": 5.0, "ask_size": 217.0, "iv": 0.7352, "open_interest": 2.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0031, "vega": 0.1672, "theta": -0.0658, "rho": -0.0544, "theo": 4.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-08-18T09:33:14", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "TEAM261120C00125000", "bid": 50.8, "bid_size": 92.0, "ask": 55.1, "ask_size": 62.0, "iv": 0.7119, "open_interest": 18.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0036, "vega": 0.1885, "theta": -0.0737, "rho": 0.2398, "theo": 53.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-08-19T10:59:59", "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "TEAM261120P00125000", "bid": 3.5, "bid_size": 220.0, "ask": 6.6, "ask_size": 251.0, "iv": 0.7165, "open_interest": 11.0, "volume": 3.0, "delta": -0.1377, "gamma": 0.0036, "vega": 0.1892, "theta": -0.0742, "rho": -0.0652, "theo": 5.0305, "change": 0.7, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T09:48:49", "percent_change": 14.8936, "prev_day_close": 4.70000004768372}, {"option": "TEAM261120C00130000", "bid": 46.7, "bid_size": 67.0, "ask": 51.4, "ask_size": 64.0, "iv": 0.7038, "open_interest": 6.0, "volume": 0.0, "delta": 0.837, "gamma": 0.004, "vega": 0.2104, "theta": -0.082, "rho": 0.2386, "theo": 49.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-08-19T15:57:22", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "TEAM261120P00130000", "bid": 5.2, "bid_size": 126.0, "ask": 7.3, "ask_size": 146.0, "iv": 0.7149, "open_interest": 1.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.004, "vega": 0.2111, "theta": -0.0826, "rho": -0.0769, "theo": 6.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-08-18T09:33:14", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TEAM261120C00135000", "bid": 42.5, "bid_size": 54.0, "ask": 49.5, "ask_size": 50.0, "iv": 0.7264, "open_interest": 3.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0044, "vega": 0.2317, "theta": -0.09, "rho": 0.2363, "theo": 45.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-08-20T15:40:49", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "TEAM261120P00135000", "bid": 6.9, "bid_size": 136.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.7061, "open_interest": 1.0, "volume": 5.0, "delta": -0.1891, "gamma": 0.0044, "vega": 0.2328, "theta": -0.0907, "rho": -0.0894, "theo": 7.5029, "change": 0.36, "open": 7.4, "high": 7.46, "low": 7.4, "tick": "no_change", "last_trade_price": 7.46, "last_trade_time": "2026-08-21T11:32:14", "percent_change": 5.07042, "prev_day_close": 7.10000014305115}, {"option": "TEAM261120C00140000", "bid": 40.4, "bid_size": 100.0, "ask": 45.3, "ask_size": 54.0, "iv": 0.7361, "open_interest": 0.0, "volume": 2.0, "delta": 0.7824, "gamma": 0.0048, "vega": 0.2518, "theta": -0.0975, "rho": 0.2328, "theo": 42.124, "change": -3.2, "open": 41.38, "high": 41.8, "low": 41.38, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-08-21T15:04:25", "percent_change": -7.11111, "prev_day_close": 45.0}, {"option": "TEAM261120P00140000", "bid": 8.5, "bid_size": 58.0, "ask": 9.5, "ask_size": 53.0, "iv": 0.7055, "open_interest": 13.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0049, "vega": 0.2527, "theta": -0.0984, "rho": -0.1029, "theo": 8.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-20T13:33:42", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TEAM261120C00145000", "bid": 36.9, "bid_size": 121.0, "ask": 41.0, "ask_size": 120.0, "iv": 0.7067, "open_interest": 2.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0052, "vega": 0.2706, "theta": -0.1044, "rho": 0.2281, "theo": 38.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-08-18T11:01:13", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "TEAM261120P00145000", "bid": 9.6, "bid_size": 241.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.6889, "open_interest": 8.0, "volume": 1.0, "delta": -0.2476, "gamma": 0.0052, "vega": 0.2716, "theta": -0.1055, "rho": -0.1163, "theo": 10.6727, "change": 1.45, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T11:18:41", "percent_change": 15.1832, "prev_day_close": 9.5499997138977}, {"option": "TEAM261120C00150000", "bid": 33.3, "bid_size": 169.0, "ask": 38.8, "ask_size": 192.0, "iv": 0.711, "open_interest": 19.0, "volume": 2.0, "delta": 0.7218, "gamma": 0.0055, "vega": 0.2874, "theta": -0.1107, "rho": 0.2225, "theo": 35.7383, "change": -3.65, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-21T15:14:02", "percent_change": -9.44373, "prev_day_close": 38.6500015258789}, {"option": "TEAM261120P00150000", "bid": 11.8, "bid_size": 111.0, "ask": 12.9, "ask_size": 42.0, "iv": 0.694, "open_interest": 15.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0056, "vega": 0.2882, "theta": -0.1118, "rho": -0.1312, "theo": 12.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-20T15:15:53", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TEAM261120C00155000", "bid": 30.9, "bid_size": 362.0, "ask": 35.8, "ask_size": 167.0, "iv": 0.7156, "open_interest": 4.0, "volume": 2.0, "delta": 0.6901, "gamma": 0.0058, "vega": 0.3023, "theta": -0.1161, "rho": 0.216, "theo": 32.815, "change": -4.9, "open": 34.67, "high": 34.67, "low": 31.25, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-08-21T10:34:32", "percent_change": -13.5546, "prev_day_close": 36.1500015258789}, {"option": "TEAM261120P00155000", "bid": 13.2, "bid_size": 158.0, "ask": 15.3, "ask_size": 44.0, "iv": 0.6874, "open_interest": 187.0, "volume": 10.0, "delta": -0.3109, "gamma": 0.0059, "vega": 0.3031, "theta": -0.1174, "rho": -0.1454, "theo": 14.5655, "change": 1.37, "open": 13.59, "high": 14.72, "low": 13.57, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-08-21T15:28:39", "percent_change": 10.2622, "prev_day_close": 13.3499999046326}, {"option": "TEAM261120C00160000", "bid": 28.5, "bid_size": 316.0, "ask": 32.9, "ask_size": 284.0, "iv": 0.7157, "open_interest": 72.0, "volume": 2.0, "delta": 0.6576, "gamma": 0.0061, "vega": 0.3148, "theta": -0.1206, "rho": 0.2089, "theo": 30.0709, "change": -3.25, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-08-21T09:49:09", "percent_change": -10.0464, "prev_day_close": 32.3500003814697}, {"option": "TEAM261120P00160000", "bid": 16.0, "bid_size": 41.0, "ask": 17.1, "ask_size": 14.0, "iv": 0.6888, "open_interest": 1.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0062, "vega": 0.3155, "theta": -0.1221, "rho": -0.1602, "theo": 16.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-08-17T15:18:07", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "TEAM261120C00165000", "bid": 26.3, "bid_size": 202.0, "ask": 28.9, "ask_size": 126.0, "iv": 0.6967, "open_interest": 20.0, "volume": 2.0, "delta": 0.6248, "gamma": 0.0063, "vega": 0.3251, "theta": -0.1242, "rho": 0.2009, "theo": 27.5031, "change": -3.38, "open": 25.03, "high": 26.97, "low": 25.03, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-08-21T13:29:48", "percent_change": -11.1367, "prev_day_close": 30.3499994277954}, {"option": "TEAM261120P00165000", "bid": 18.5, "bid_size": 43.0, "ask": 19.6, "ask_size": 18.0, "iv": 0.6902, "open_interest": 0.0, "volume": 1.0, "delta": -0.3767, "gamma": 0.0064, "vega": 0.3256, "theta": -0.1258, "rho": -0.1747, "theo": 19.1638, "change": 2.45, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-21T10:20:12", "percent_change": 13.881, "prev_day_close": 17.6500005722046}, {"option": "TEAM261120C00170000", "bid": 23.7, "bid_size": 272.0, "ask": 27.7, "ask_size": 262.0, "iv": 0.7096, "open_interest": 24.0, "volume": 1.0, "delta": 0.5919, "gamma": 0.0065, "vega": 0.3329, "theta": -0.1268, "rho": 0.1928, "theo": 25.1087, "change": -2.91, "open": 24.49, "high": 24.49, "low": 24.49, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-08-21T13:49:06", "percent_change": -10.6204, "prev_day_close": 27.4000005722046}, {"option": "TEAM261120P00170000", "bid": 19.6, "bid_size": 107.0, "ask": 22.4, "ask_size": 48.0, "iv": 0.6684, "open_interest": 2.0, "volume": 1.0, "delta": -0.4101, "gamma": 0.0066, "vega": 0.3332, "theta": -0.1287, "rho": -0.1898, "theo": 21.734, "change": 2.3, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-21T09:59:04", "percent_change": 11.5, "prev_day_close": 20.0}, {"option": "TEAM261120C00175000", "bid": 21.8, "bid_size": 247.0, "ask": 23.9, "ask_size": 43.0, "iv": 0.6892, "open_interest": 210.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0066, "vega": 0.3383, "theta": -0.1286, "rho": 0.184, "theo": 22.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-20T13:39:52", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "TEAM261120P00175000", "bid": 23.5, "bid_size": 97.0, "ask": 25.1, "ask_size": 18.0, "iv": 0.6849, "open_interest": 2.0, "volume": 2.0, "delta": -0.4433, "gamma": 0.0067, "vega": 0.3383, "theta": -0.1306, "rho": -0.2026, "theo": 24.4766, "change": 2.05, "open": 24.24, "high": 24.55, "low": 24.24, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-08-21T15:45:58", "percent_change": 9.11111, "prev_day_close": 22.5}, {"option": "TEAM261120C00180000", "bid": 19.8, "bid_size": 227.0, "ask": 23.2, "ask_size": 292.0, "iv": 0.7085, "open_interest": 214.0, "volume": 3.0, "delta": 0.5268, "gamma": 0.0067, "vega": 0.3413, "theta": -0.1294, "rho": 0.1752, "theo": 20.8195, "change": -2.36, "open": 20.5, "high": 20.74, "low": 19.6, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-08-21T13:16:08", "percent_change": -10.2165, "prev_day_close": 23.1000003814697}, {"option": "TEAM261120P00180000", "bid": 26.3, "bid_size": 109.0, "ask": 28.2, "ask_size": 48.0, "iv": 0.6846, "open_interest": 211.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0068, "vega": 0.3411, "theta": -0.1317, "rho": -0.2177, "theo": 27.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.27, "last_trade_time": "2026-08-20T15:47:55", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TEAM261120C00185000", "bid": 17.0, "bid_size": 450.0, "ask": 21.3, "ask_size": 272.0, "iv": 0.694, "open_interest": 1.0, "volume": 5.0, "delta": 0.495, "gamma": 0.0067, "vega": 0.3421, "theta": -0.1294, "rho": 0.1661, "theo": 18.9128, "change": -1.9, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-08-21T12:42:59", "percent_change": -9.11271, "prev_day_close": 20.8499994277954}, {"option": "TEAM261120P00185000", "bid": 29.5, "bid_size": 43.0, "ask": 31.2, "ask_size": 15.0, "iv": 0.6841, "open_interest": 10.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0068, "vega": 0.3413, "theta": -0.1319, "rho": -0.2301, "theo": 30.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-08-20T10:57:19", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "TEAM261120C00190000", "bid": 15.2, "bid_size": 20.0, "ask": 19.5, "ask_size": 206.0, "iv": 0.7163, "open_interest": 24.0, "volume": 2.0, "delta": 0.464, "gamma": 0.0067, "vega": 0.3407, "theta": -0.1286, "rho": 0.157, "theo": 17.1574, "change": -1.95, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-08-21T09:49:09", "percent_change": -10.2362, "prev_day_close": 19.0500001907349}, {"option": "TEAM261120P00190000", "bid": 32.7, "bid_size": 35.0, "ask": 35.0, "ask_size": 73.0, "iv": 0.6909, "open_interest": 6.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0068, "vega": 0.3397, "theta": -0.1313, "rho": -0.2421, "theo": 33.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-08-20T10:56:31", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "TEAM261120C00195000", "bid": 14.0, "bid_size": 427.0, "ask": 16.9, "ask_size": 171.0, "iv": 0.6817, "open_interest": 14.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0066, "vega": 0.3375, "theta": -0.1271, "rho": 0.148, "theo": 15.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-20T11:15:50", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TEAM261120P00195000", "bid": 35.4, "bid_size": 65.0, "ask": 38.8, "ask_size": 85.0, "iv": 0.6864, "open_interest": 2.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0068, "vega": 0.336, "theta": -0.13, "rho": -0.2542, "theo": 37.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-08-20T11:29:13", "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "TEAM261120C00200000", "bid": 13.8, "bid_size": 9.0, "ask": 16.4, "ask_size": 295.0, "iv": 0.7145, "open_interest": 19.0, "volume": 47.0, "delta": 0.4048, "gamma": 0.0066, "vega": 0.3323, "theta": -0.1249, "rho": 0.139, "theo": 14.0668, "change": -1.35, "open": 14.3, "high": 14.3, "low": 13.65, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-21T14:53:03", "percent_change": -8.73786, "prev_day_close": 15.4499998092651}, {"option": "TEAM261120P00200000", "bid": 38.0, "bid_size": 105.0, "ask": 43.0, "ask_size": 77.0, "iv": 0.6821, "open_interest": 14.0, "volume": 17.0, "delta": -0.6009, "gamma": 0.0067, "vega": 0.3298, "theta": -0.128, "rho": -0.2618, "theo": 40.5449, "change": 3.65, "open": 40.9, "high": 42.6, "low": 40.82, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-08-21T14:13:57", "percent_change": 9.56749, "prev_day_close": 38.1500015258789}, {"option": "TEAM261120C00210000", "bid": 10.0, "bid_size": 479.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.6744, "open_interest": 194.0, "volume": 5.0, "delta": 0.3503, "gamma": 0.0063, "vega": 0.3178, "theta": -0.119, "rho": 0.1218, "theo": 11.4874, "change": -1.25, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T15:55:50", "percent_change": -9.43396, "prev_day_close": 13.25}, {"option": "TEAM261120P00210000", "bid": 45.1, "bid_size": 77.0, "ask": 49.9, "ask_size": 79.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0065, "vega": 0.3131, "theta": -0.1226, "rho": -0.2768, "theo": 47.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "TEAM261120C00220000", "bid": 8.3, "bid_size": 212.0, "ask": 11.6, "ask_size": 214.0, "iv": 0.7012, "open_interest": 9.0, "volume": 10.0, "delta": 0.3008, "gamma": 0.0059, "vega": 0.2987, "theta": -0.1114, "rho": 0.1058, "theo": 9.3432, "change": -0.55, "open": 9.69, "high": 9.72, "low": 8.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T11:53:53", "percent_change": -5.47264, "prev_day_close": 10.0500001907349}, {"option": "TEAM261120P00220000", "bid": 53.9, "bid_size": 66.0, "ask": 58.2, "ask_size": 55.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0061, "vega": 0.2932, "theta": -0.1157, "rho": -0.292, "theo": 55.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "TEAM261120C00230000", "bid": 6.8, "bid_size": 128.0, "ask": 8.8, "ask_size": 192.0, "iv": 0.6879, "open_interest": 8.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0055, "vega": 0.2767, "theta": -0.103, "rho": 0.0912, "theo": 7.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-19T15:10:57", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TEAM261120P00230000", "bid": 62.3, "bid_size": 44.0, "ask": 66.6, "ask_size": 54.0, "iv": 0.6954, "open_interest": 1.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0057, "vega": 0.2684, "theta": -0.1078, "rho": -0.2952, "theo": 64.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.68, "last_trade_time": "2026-08-19T15:59:44", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "TEAM261120C00240000", "bid": 5.0, "bid_size": 448.0, "ask": 8.3, "ask_size": 317.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.219, "gamma": 0.005, "vega": 0.2533, "theta": -0.0942, "rho": 0.0782, "theo": 6.1904, "change": 0.0, "open": 0.0, "high": 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": "TEAM261120P00240000", "bid": 70.5, "bid_size": 33.0, "ask": 75.4, "ask_size": 37.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0053, "vega": 0.2417, "theta": -0.0995, "rho": -0.2945, "theo": 72.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "TEAM261120C00250000", "bid": 4.2, "bid_size": 168.0, "ask": 6.8, "ask_size": 299.0, "iv": 0.7023, "open_interest": 0.0, "volume": 2.0, "delta": 0.1862, "gamma": 0.0045, "vega": 0.23, "theta": -0.0855, "rho": 0.067, "theo": 5.0523, "change": -0.03, "open": 5.61, "high": 5.61, "low": 5.52, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-08-21T09:44:14", "percent_change": -0.54054, "prev_day_close": 5.54999995231628}, {"option": "TEAM261120P00250000", "bid": 79.4, "bid_size": 30.0, "ask": 85.0, "ask_size": 38.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0048, "vega": 0.216, "theta": -0.0913, "rho": -0.2906, "theo": 81.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "TEAM261218C00030000", "bid": 139.8, "bid_size": 4.0, "ask": 146.1, "ask_size": 4.0, "iv": 1.6968, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0028, "theta": -0.0013, "rho": 0.0877, "theo": 142.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.08, "last_trade_time": "2026-08-07T10:13:25", "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "TEAM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 2.0518, "open_interest": 23.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.001, "rho": -0.0005, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:54:17", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TEAM261218C00035000", "bid": 134.9, "bid_size": 4.0, "ask": 141.2, "ask_size": 4.0, "iv": 1.5607, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0042, "theta": -0.0018, "rho": 0.1072, "theo": 137.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.92, "last_trade_time": "2026-07-01T12:23:16", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "TEAM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 222.0, "iv": 1.8693, "open_interest": 97.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.004, "theta": -0.0016, "rho": -0.0008, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:58:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TEAM261218C00040000", "bid": 129.0, "bid_size": 4.0, "ask": 136.3, "ask_size": 4.0, "iv": 1.2696, "open_interest": 68.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0025, "rho": 0.1252, "theo": 132.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.03, "last_trade_time": "2026-08-07T14:58:45", "percent_change": 0.0, "prev_day_close": 136.549995422363}, {"option": "TEAM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 98.0, "iv": 1.344, "open_interest": 139.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0024, "rho": -0.0012, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:35:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEAM261218C00045000", "bid": 124.1, "bid_size": 4.0, "ask": 131.4, "ask_size": 4.0, "iv": 1.1839, "open_interest": 35.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0034, "rho": 0.1421, "theo": 127.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.05, "last_trade_time": "2026-08-07T09:35:11", "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "TEAM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 88.0, "iv": 1.1191, "open_interest": 74.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0034, "rho": -0.0019, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T09:45:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TEAM261218C00050000", "bid": 120.2, "bid_size": 4.0, "ask": 126.5, "ask_size": 4.0, "iv": 1.2477, "open_interest": 84.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0046, "rho": 0.1582, "theo": 122.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-06-09T12:46:14", "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "TEAM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 116.0, "iv": 0.9327, "open_interest": 225.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0046, "rho": -0.0027, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T09:45:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TEAM261218C00055000", "bid": 114.3, "bid_size": 4.0, "ask": 121.6, "ask_size": 4.0, "iv": 1.0354, "open_interest": 76.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0166, "theta": -0.006, "rho": 0.1737, "theo": 117.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.8, "last_trade_time": "2026-08-07T10:00:41", "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "TEAM261218P00055000", "bid": 0.2, "bid_size": 3.0, "ask": 0.75, "ask_size": 255.0, "iv": 1.0172, "open_interest": 303.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0166, "theta": -0.006, "rho": -0.0037, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T14:02:57", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "TEAM261218C00060000", "bid": 109.5, "bid_size": 4.0, "ask": 116.7, "ask_size": 4.0, "iv": 0.9843, "open_interest": 93.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0219, "theta": -0.0076, "rho": 0.1887, "theo": 112.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.39, "last_trade_time": "2026-08-07T13:09:17", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "TEAM261218P00060000", "bid": 0.15, "bid_size": 5.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.9107, "open_interest": 114.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.022, "theta": -0.0077, "rho": -0.0051, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T12:44:01", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TEAM261218C00065000", "bid": 104.4, "bid_size": 5.0, "ask": 111.9, "ask_size": 5.0, "iv": 0.9099, "open_interest": 53.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0004, "vega": 0.0284, "theta": -0.0097, "rho": 0.2032, "theo": 107.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.46, "last_trade_time": "2026-08-07T10:44:52", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "TEAM261218P00065000", "bid": 0.1, "bid_size": 62.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.8286, "open_interest": 52.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0284, "theta": -0.0097, "rho": -0.0069, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T12:02:57", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "TEAM261218C00070000", "bid": 100.9, "bid_size": 5.0, "ask": 107.1, "ask_size": 5.0, "iv": 0.9934, "open_interest": 92.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0005, "vega": 0.0363, "theta": -0.0121, "rho": 0.217, "theo": 103.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.4, "last_trade_time": "2026-08-19T11:04:48", "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "TEAM261218P00070000", "bid": 0.25, "bid_size": 3.0, "ask": 1.05, "ask_size": 223.0, "iv": 0.8618, "open_interest": 863.0, "volume": 2.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0365, "theta": -0.0121, "rho": -0.0092, "theo": 0.47, "change": -0.04, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T11:48:21", "percent_change": -8.0, "prev_day_close": 0.5}, {"option": "TEAM261218C00075000", "bid": 95.0, "bid_size": 165.0, "ask": 102.3, "ask_size": 145.0, "iv": 0.8592, "open_interest": 201.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0006, "vega": 0.0458, "theta": -0.0149, "rho": 0.2302, "theo": 98.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-08-10T13:01:54", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "TEAM261218P00075000", "bid": 0.5, "bid_size": 1.0, "ask": 1.15, "ask_size": 178.0, "iv": 0.8376, "open_interest": 361.0, "volume": 7.0, "delta": -0.0191, "gamma": 0.0006, "vega": 0.0459, "theta": -0.015, "rho": -0.012, "theo": 0.625, "change": 0.125, "open": 0.63, "high": 0.7, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T11:41:17", "percent_change": 21.7391, "prev_day_close": 0.574999988079071}, {"option": "TEAM261218C00080000", "bid": 90.3, "bid_size": 70.0, "ask": 97.6, "ask_size": 59.0, "iv": 0.8356, "open_interest": 73.0, "volume": 6.0, "delta": 0.9736, "gamma": 0.0008, "vega": 0.0572, "theta": -0.0183, "rho": 0.2425, "theo": 93.6042, "change": -3.67, "open": 91.87, "high": 93.83, "low": 91.87, "tick": "up", "last_trade_price": 93.83, "last_trade_time": "2026-08-21T11:41:17", "percent_change": -3.7641, "prev_day_close": 97.5}, {"option": "TEAM261218P00080000", "bid": 0.6, "bid_size": 52.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.7753, "open_interest": 485.0, "volume": 6.0, "delta": -0.0249, "gamma": 0.0008, "vega": 0.0574, "theta": -0.0184, "rho": -0.0156, "theo": 0.8257, "change": 0.02, "open": 0.85, "high": 0.85, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T11:41:17", "percent_change": 2.85714, "prev_day_close": 0.700000017881394}, {"option": "TEAM261218C00085000", "bid": 85.6, "bid_size": 270.0, "ask": 92.8, "ask_size": 226.0, "iv": 0.8017, "open_interest": 543.0, "volume": 6.0, "delta": 0.9665, "gamma": 0.001, "vega": 0.0705, "theta": -0.0222, "rho": 0.2539, "theo": 88.9323, "change": -3.75, "open": 87.41, "high": 88.9, "low": 87.41, "tick": "up", "last_trade_price": 88.9, "last_trade_time": "2026-08-21T11:41:17", "percent_change": -4.04749, "prev_day_close": 92.6499977111816}, {"option": "TEAM261218P00085000", "bid": 0.6, "bid_size": 193.0, "ask": 1.55, "ask_size": 116.0, "iv": 0.7643, "open_interest": 905.0, "volume": 0.0, "delta": -0.032, "gamma": 0.001, "vega": 0.0708, "theta": -0.0223, "rho": -0.0201, "theo": 1.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-11T09:31:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEAM261218C00090000", "bid": 81.8, "bid_size": 229.0, "ask": 86.8, "ask_size": 194.0, "iv": 0.7494, "open_interest": 204.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0012, "vega": 0.0857, "theta": -0.0266, "rho": 0.2642, "theo": 84.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.09, "last_trade_time": "2026-08-19T15:54:37", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "TEAM261218P00090000", "bid": 0.95, "bid_size": 152.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.7428, "open_interest": 296.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0012, "vega": 0.086, "theta": -0.0268, "rho": -0.0256, "theo": 1.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T14:36:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TEAM261218C00095000", "bid": 76.8, "bid_size": 99.0, "ask": 82.7, "ask_size": 89.0, "iv": 0.7366, "open_interest": 94.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0014, "vega": 0.103, "theta": -0.0316, "rho": 0.2732, "theo": 79.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-08-20T09:54:42", "percent_change": 0.0, "prev_day_close": 83.8500022888184}, {"option": "TEAM261218P00095000", "bid": 1.35, "bid_size": 119.0, "ask": 2.4, "ask_size": 131.0, "iv": 0.7479, "open_interest": 86.0, "volume": 2.0, "delta": -0.051, "gamma": 0.0014, "vega": 0.1036, "theta": -0.0318, "rho": -0.0322, "theo": 1.8157, "change": 0.035, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-21T11:56:49", "percent_change": 2.02899, "prev_day_close": 1.72499996423721}, {"option": "TEAM261218C00100000", "bid": 72.4, "bid_size": 244.0, "ask": 77.7, "ask_size": 188.0, "iv": 0.7049, "open_interest": 798.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0017, "vega": 0.1218, "theta": -0.037, "rho": 0.2809, "theo": 75.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.4, "last_trade_time": "2026-08-20T15:59:54", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "TEAM261218P00100000", "bid": 1.9, "bid_size": 162.0, "ask": 2.55, "ask_size": 56.0, "iv": 0.7253, "open_interest": 162.0, "volume": 15.0, "delta": -0.0633, "gamma": 0.0017, "vega": 0.1223, "theta": -0.0373, "rho": -0.04, "theo": 2.3178, "change": 0.1, "open": 2.0, "high": 2.2, "low": 2.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T12:24:49", "percent_change": 4.7619, "prev_day_close": 2.10000002384186}, {"option": "TEAM261218C00105000", "bid": 68.0, "bid_size": 53.0, "ask": 73.9, "ask_size": 55.0, "iv": 0.7176, "open_interest": 73.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.002, "vega": 0.1425, "theta": -0.0429, "rho": 0.2871, "theo": 71.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-08-14T15:24:45", "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "TEAM261218P00105000", "bid": 2.65, "bid_size": 60.0, "ask": 3.4, "ask_size": 113.0, "iv": 0.732, "open_interest": 306.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.002, "vega": 0.143, "theta": -0.0432, "rho": -0.049, "theo": 2.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-20T11:59:14", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TEAM261218C00110000", "bid": 64.2, "bid_size": 163.0, "ask": 69.8, "ask_size": 153.0, "iv": 0.7274, "open_interest": 154.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0024, "vega": 0.164, "theta": -0.0491, "rho": 0.2919, "theo": 66.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-08-18T10:02:30", "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "TEAM261218P00110000", "bid": 3.4, "bid_size": 69.0, "ask": 4.0, "ask_size": 80.0, "iv": 0.7212, "open_interest": 193.0, "volume": 5.0, "delta": -0.0936, "gamma": 0.0024, "vega": 0.1647, "theta": -0.0494, "rho": -0.0593, "theo": 3.6563, "change": 0.3, "open": 3.65, "high": 3.7, "low": 3.65, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T11:57:45", "percent_change": 8.82353, "prev_day_close": 3.39999997615814}, {"option": "TEAM261218C00115000", "bid": 59.5, "bid_size": 188.0, "ask": 65.3, "ask_size": 142.0, "iv": 0.6918, "open_interest": 194.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0027, "vega": 0.1866, "theta": -0.0554, "rho": 0.295, "theo": 62.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-08-12T09:32:18", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "TEAM261218P00115000", "bid": 3.7, "bid_size": 201.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.6982, "open_interest": 95.0, "volume": 12.0, "delta": -0.1118, "gamma": 0.0027, "vega": 0.1872, "theta": -0.0559, "rho": -0.0707, "theo": 4.517, "change": 0.55, "open": 3.8, "high": 4.65, "low": 3.8, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T14:52:48", "percent_change": 13.924, "prev_day_close": 3.95000004768372}, {"option": "TEAM261218C00120000", "bid": 55.7, "bid_size": 291.0, "ask": 61.3, "ask_size": 163.0, "iv": 0.6908, "open_interest": 165.0, "volume": 1.0, "delta": 0.8674, "gamma": 0.0031, "vega": 0.2093, "theta": -0.0619, "rho": 0.2968, "theo": 58.8472, "change": -5.9, "open": 57.15, "high": 57.15, "low": 57.15, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2026-08-21T10:09:31", "percent_change": -9.35765, "prev_day_close": 63.0500011444092}, {"option": "TEAM261218P00120000", "bid": 5.2, "bid_size": 32.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.7117, "open_interest": 59.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0031, "vega": 0.2103, "theta": -0.0624, "rho": -0.0834, "theo": 5.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T10:12:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TEAM261218C00125000", "bid": 52.2, "bid_size": 254.0, "ask": 57.6, "ask_size": 184.0, "iv": 0.6963, "open_interest": 192.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0034, "vega": 0.2322, "theta": -0.0683, "rho": 0.2969, "theo": 55.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.05, "last_trade_time": "2026-08-19T10:28:17", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TEAM261218P00125000", "bid": 6.2, "bid_size": 41.0, "ask": 7.2, "ask_size": 109.0, "iv": 0.7047, "open_interest": 61.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0034, "vega": 0.233, "theta": -0.069, "rho": -0.0974, "theo": 6.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-19T10:31:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TEAM261218C00130000", "bid": 49.6, "bid_size": 240.0, "ask": 53.5, "ask_size": 172.0, "iv": 0.7042, "open_interest": 542.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0038, "vega": 0.2544, "theta": -0.0746, "rho": 0.2957, "theo": 51.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.89, "last_trade_time": "2026-08-19T15:54:37", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TEAM261218P00130000", "bid": 6.6, "bid_size": 266.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.6808, "open_interest": 61.0, "volume": 2.0, "delta": -0.1772, "gamma": 0.0038, "vega": 0.2555, "theta": -0.0753, "rho": -0.1122, "theo": 7.9704, "change": 0.61, "open": 7.61, "high": 7.61, "low": 7.61, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-08-21T13:36:36", "percent_change": 8.71429, "prev_day_close": 7.0}, {"option": "TEAM261218C00135000", "bid": 45.1, "bid_size": 293.0, "ask": 51.1, "ask_size": 214.0, "iv": 0.7012, "open_interest": 186.0, "volume": 24.0, "delta": 0.7977, "gamma": 0.0041, "vega": 0.2758, "theta": -0.0806, "rho": 0.293, "theo": 47.9551, "change": -3.43, "open": 47.03, "high": 47.72, "low": 46.03, "tick": "no_change", "last_trade_price": 47.72, "last_trade_time": "2026-08-21T15:04:58", "percent_change": -6.70577, "prev_day_close": 51.1499996185303}, {"option": "TEAM261218P00135000", "bid": 8.7, "bid_size": 107.0, "ask": 9.9, "ask_size": 50.0, "iv": 0.691, "open_interest": 80.0, "volume": 1.0, "delta": -0.2022, "gamma": 0.0041, "vega": 0.2769, "theta": -0.0814, "rho": -0.1279, "theo": 9.4358, "change": 1.0, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T12:53:05", "percent_change": 11.9048, "prev_day_close": 8.40000009536743}, {"option": "TEAM261218C00140000", "bid": 42.4, "bid_size": 270.0, "ask": 47.8, "ask_size": 214.0, "iv": 0.7083, "open_interest": 203.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0044, "vega": 0.296, "theta": -0.0862, "rho": 0.2892, "theo": 44.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.27, "last_trade_time": "2026-08-19T12:43:43", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "TEAM261218P00140000", "bid": 9.7, "bid_size": 243.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.6772, "open_interest": 61.0, "volume": 1.0, "delta": -0.2285, "gamma": 0.0045, "vega": 0.2972, "theta": -0.0871, "rho": -0.1444, "theo": 11.0632, "change": 1.4, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-21T10:49:55", "percent_change": 14.0703, "prev_day_close": 9.9500002861023}, {"option": "TEAM261218C00145000", "bid": 39.5, "bid_size": 259.0, "ask": 43.5, "ask_size": 174.0, "iv": 0.6902, "open_interest": 106.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0047, "vega": 0.3147, "theta": -0.0913, "rho": 0.2842, "theo": 41.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.01, "last_trade_time": "2026-08-20T09:45:15", "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "TEAM261218P00145000", "bid": 12.2, "bid_size": 41.0, "ask": 13.3, "ask_size": 100.0, "iv": 0.6866, "open_interest": 8.0, "volume": 3.0, "delta": -0.2558, "gamma": 0.0048, "vega": 0.3158, "theta": -0.0924, "rho": -0.1614, "theo": 12.8576, "change": 1.3, "open": 13.2, "high": 13.2, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T10:42:18", "percent_change": 11.1111, "prev_day_close": 11.6999998092651}, {"option": "TEAM261218C00150000", "bid": 35.8, "bid_size": 356.0, "ask": 41.5, "ask_size": 253.0, "iv": 0.6917, "open_interest": 392.0, "volume": 1.0, "delta": 0.7168, "gamma": 0.005, "vega": 0.3315, "theta": -0.0959, "rho": 0.2782, "theo": 38.5086, "change": -3.85, "open": 37.15, "high": 37.15, "low": 37.15, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-08-21T10:49:55", "percent_change": -9.39024, "prev_day_close": 41.0}, {"option": "TEAM261218P00150000", "bid": 14.3, "bid_size": 13.0, "ask": 15.1, "ask_size": 4.0, "iv": 0.684, "open_interest": 38.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.005, "vega": 0.3328, "theta": -0.0972, "rho": -0.1788, "theo": 14.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-20T13:31:33", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TEAM261218C00155000", "bid": 33.4, "bid_size": 309.0, "ask": 38.6, "ask_size": 259.0, "iv": 0.6941, "open_interest": 317.0, "volume": 4.0, "delta": 0.6883, "gamma": 0.0052, "vega": 0.3465, "theta": -0.0999, "rho": 0.2712, "theo": 35.6869, "change": -2.75, "open": 35.42, "high": 35.45, "low": 35.42, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-08-21T15:04:58", "percent_change": -7.19895, "prev_day_close": 38.1999988555908}, {"option": "TEAM261218P00155000", "bid": 16.0, "bid_size": 41.0, "ask": 17.3, "ask_size": 57.0, "iv": 0.6767, "open_interest": 7.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0053, "vega": 0.3475, "theta": -0.1014, "rho": -0.1966, "theo": 16.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.22, "last_trade_time": "2026-08-13T12:18:42", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "TEAM261218C00160000", "bid": 31.1, "bid_size": 249.0, "ask": 35.8, "ask_size": 266.0, "iv": 0.6947, "open_interest": 54.0, "volume": 4.0, "delta": 0.6594, "gamma": 0.0054, "vega": 0.3593, "theta": -0.1033, "rho": 0.2637, "theo": 33.0255, "change": -2.67, "open": 29.7, "high": 32.93, "low": 29.7, "tick": "up", "last_trade_price": 32.93, "last_trade_time": "2026-08-21T11:53:49", "percent_change": -7.5, "prev_day_close": 35.6000003814697}, {"option": "TEAM261218P00160000", "bid": 18.4, "bid_size": 36.0, "ask": 19.5, "ask_size": 33.0, "iv": 0.6752, "open_interest": 19.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0055, "vega": 0.3603, "theta": -0.105, "rho": -0.2135, "theo": 19.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-18T12:46:14", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "TEAM261218C00165000", "bid": 28.1, "bid_size": 372.0, "ask": 33.1, "ask_size": 263.0, "iv": 0.683, "open_interest": 106.0, "volume": 6.0, "delta": 0.6303, "gamma": 0.0056, "vega": 0.37, "theta": -0.1061, "rho": 0.2551, "theo": 30.5228, "change": -2.91, "open": 29.9, "high": 30.5, "low": 29.74, "tick": "down", "last_trade_price": 29.74, "last_trade_time": "2026-08-21T13:29:48", "percent_change": -8.91271, "prev_day_close": 32.6499996185303}, {"option": "TEAM261218P00165000", "bid": 20.9, "bid_size": 23.0, "ask": 21.9, "ask_size": 17.0, "iv": 0.6734, "open_interest": 6.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0057, "vega": 0.3708, "theta": -0.108, "rho": -0.2311, "theo": 21.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-08-20T11:04:02", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "TEAM261218C00170000", "bid": 25.9, "bid_size": 334.0, "ask": 30.7, "ask_size": 262.0, "iv": 0.6824, "open_interest": 136.0, "volume": 1.0, "delta": 0.6011, "gamma": 0.0058, "vega": 0.3784, "theta": -0.1083, "rho": 0.2464, "theo": 28.1749, "change": -2.32, "open": 28.03, "high": 28.03, "low": 28.03, "tick": "down", "last_trade_price": 28.03, "last_trade_time": "2026-08-21T15:03:05", "percent_change": -7.64415, "prev_day_close": 30.3499994277954}, {"option": "TEAM261218P00170000", "bid": 23.1, "bid_size": 72.0, "ask": 24.5, "ask_size": 12.0, "iv": 0.6663, "open_interest": 59.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0059, "vega": 0.3789, "theta": -0.1103, "rho": -0.2489, "theo": 24.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.08, "last_trade_time": "2026-08-18T11:11:24", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "TEAM261218C00175000", "bid": 25.1, "bid_size": 37.0, "ask": 28.4, "ask_size": 253.0, "iv": 0.6975, "open_interest": 13.0, "volume": 1.0, "delta": 0.572, "gamma": 0.0059, "vega": 0.3847, "theta": -0.1098, "rho": 0.2371, "theo": 25.977, "change": -2.05, "open": 25.9, "high": 25.9, "low": 25.9, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-21T15:02:52", "percent_change": -7.33453, "prev_day_close": 27.9499998092651}, {"option": "TEAM261218P00175000", "bid": 26.1, "bid_size": 41.0, "ask": 27.6, "ask_size": 71.0, "iv": 0.6723, "open_interest": 9.0, "volume": 2.0, "delta": -0.4314, "gamma": 0.006, "vega": 0.3848, "theta": -0.112, "rho": -0.2646, "theo": 27.045, "change": 2.43, "open": 27.3, "high": 27.53, "low": 27.3, "tick": "up", "last_trade_price": 27.53, "last_trade_time": "2026-08-21T13:37:56", "percent_change": 9.68127, "prev_day_close": 25.1000003814697}, {"option": "TEAM261218C00180000", "bid": 23.2, "bid_size": 36.0, "ask": 25.0, "ask_size": 172.0, "iv": 0.6803, "open_interest": 547.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0059, "vega": 0.3888, "theta": -0.1107, "rho": 0.2275, "theo": 23.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-08-20T15:17:55", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "TEAM261218P00180000", "bid": 27.3, "bid_size": 96.0, "ask": 30.8, "ask_size": 50.0, "iv": 0.6526, "open_interest": 14.0, "volume": 25.0, "delta": -0.4608, "gamma": 0.0061, "vega": 0.3886, "theta": -0.1132, "rho": -0.2816, "theo": 29.9538, "change": 2.77, "open": 30.47, "high": 30.47, "low": 30.47, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-08-21T13:39:07", "percent_change": 10.0, "prev_day_close": 27.6999998092651}, {"option": "TEAM261218C00185000", "bid": 21.2, "bid_size": 26.0, "ask": 23.3, "ask_size": 275.0, "iv": 0.6805, "open_interest": 301.0, "volume": 3.0, "delta": 0.515, "gamma": 0.006, "vega": 0.3909, "theta": -0.111, "rho": 0.2178, "theo": 22.0146, "change": -0.78, "open": 22.92, "high": 22.92, "low": 22.92, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-08-21T09:40:05", "percent_change": -3.29114, "prev_day_close": 23.6999998092651}, {"option": "TEAM261218P00185000", "bid": 32.0, "bid_size": 31.0, "ask": 34.3, "ask_size": 133.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0061, "vega": 0.3901, "theta": -0.1137, "rho": -0.297, "theo": 33.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2025-12-04T14:02:47", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "TEAM261218C00190000", "bid": 18.9, "bid_size": 75.0, "ask": 22.5, "ask_size": 251.0, "iv": 0.685, "open_interest": 38.0, "volume": 3.0, "delta": 0.4873, "gamma": 0.006, "vega": 0.3909, "theta": -0.1108, "rho": 0.2078, "theo": 20.2393, "change": -1.08, "open": 21.07, "high": 21.07, "low": 21.07, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-08-21T09:40:05", "percent_change": -4.87584, "prev_day_close": 22.1499996185303}, {"option": "TEAM261218P00190000", "bid": 35.3, "bid_size": 39.0, "ask": 37.5, "ask_size": 76.0, "iv": 0.6784, "open_interest": 0.0, "volume": 26.0, "delta": -0.5181, "gamma": 0.0062, "vega": 0.3896, "theta": -0.1138, "rho": -0.3114, "theo": 36.1988, "change": 2.78, "open": 36.89, "high": 36.89, "low": 36.63, "tick": "down", "last_trade_price": 36.63, "last_trade_time": "2026-08-21T13:39:07", "percent_change": 8.2127, "prev_day_close": 33.8500003814697}, {"option": "TEAM261218C00195000", "bid": 18.2, "bid_size": 27.0, "ask": 19.7, "ask_size": 172.0, "iv": 0.6813, "open_interest": 169.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.006, "vega": 0.3893, "theta": -0.1101, "rho": 0.198, "theo": 18.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-08-18T10:34:19", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "TEAM261218P00195000", "bid": 37.3, "bid_size": 82.0, "ask": 41.6, "ask_size": 90.0, "iv": 0.6703, "open_interest": 15.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0062, "vega": 0.3874, "theta": -0.1133, "rho": -0.3251, "theo": 39.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.9, "last_trade_time": "2025-12-04T13:02:20", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "TEAM261218C00200000", "bid": 16.2, "bid_size": 140.0, "ask": 19.2, "ask_size": 327.0, "iv": 0.6875, "open_interest": 694.0, "volume": 21.0, "delta": 0.4342, "gamma": 0.0059, "vega": 0.3859, "theta": -0.109, "rho": 0.1881, "theo": 17.0703, "change": -3.18, "open": 17.54, "high": 17.54, "low": 15.79, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-08-21T10:40:06", "percent_change": -16.7368, "prev_day_close": 19.0}, {"option": "TEAM261218P00200000", "bid": 40.1, "bid_size": 99.0, "ask": 44.5, "ask_size": 71.0, "iv": 0.6536, "open_interest": 42.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0061, "vega": 0.3826, "theta": -0.1124, "rho": -0.3356, "theo": 42.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-20T13:33:34", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "TEAM261218C00210000", "bid": 13.3, "bid_size": 101.0, "ask": 16.5, "ask_size": 191.0, "iv": 0.684, "open_interest": 134.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0058, "vega": 0.3749, "theta": -0.1055, "rho": 0.169, "theo": 14.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-20T12:12:31", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TEAM261218P00210000", "bid": 48.4, "bid_size": 59.0, "ask": 52.5, "ask_size": 71.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.006, "vega": 0.3702, "theta": -0.1094, "rho": -0.3576, "theo": 50.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.85, "last_trade_time": "2026-06-24T15:35:32", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "TEAM261218C00220000", "bid": 11.9, "bid_size": 33.0, "ask": 13.8, "ask_size": 259.0, "iv": 0.6904, "open_interest": 173.0, "volume": 28.0, "delta": 0.3392, "gamma": 0.0055, "vega": 0.359, "theta": -0.1009, "rho": 0.1506, "theo": 12.09, "change": -1.7, "open": 12.55, "high": 12.55, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T10:48:13", "percent_change": -12.8788, "prev_day_close": 13.1999998092651}, {"option": "TEAM261218P00220000", "bid": 56.3, "bid_size": 26.0, "ask": 59.9, "ask_size": 52.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0058, "vega": 0.3521, "theta": -0.1053, "rho": -0.3744, "theo": 57.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "TEAM261218C00230000", "bid": 8.5, "bid_size": 480.0, "ask": 11.2, "ask_size": 184.0, "iv": 0.6599, "open_interest": 37.0, "volume": 253.0, "delta": 0.2981, "gamma": 0.0052, "vega": 0.3401, "theta": -0.0954, "rho": 0.1336, "theo": 10.1765, "change": -1.25, "open": 9.8, "high": 9.8, "low": 9.6, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T10:48:13", "percent_change": -11.3122, "prev_day_close": 11.0499997138977}, {"option": "TEAM261218P00230000", "bid": 64.4, "bid_size": 26.0, "ask": 68.1, "ask_size": 58.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0055, "vega": 0.3291, "theta": -0.1004, "rho": -0.3814, "theo": 65.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.1, "last_trade_time": "2026-05-22T12:19:12", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "TEAM261218C00240000", "bid": 8.3, "bid_size": 38.0, "ask": 9.9, "ask_size": 269.0, "iv": 0.6868, "open_interest": 183.0, "volume": 44.0, "delta": 0.2615, "gamma": 0.0049, "vega": 0.3192, "theta": -0.0895, "rho": 0.1182, "theo": 8.583, "change": -0.75, "open": 9.0, "high": 9.0, "low": 7.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T12:03:42", "percent_change": -8.02139, "prev_day_close": 9.34999990463257}, {"option": "TEAM261218P00240000", "bid": 72.4, "bid_size": 46.0, "ask": 76.3, "ask_size": 42.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0052, "vega": 0.3063, "theta": -0.0951, "rho": -0.3888, "theo": 74.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.9, "last_trade_time": "2026-06-12T15:45:10", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "TEAM261218C00250000", "bid": 6.6, "bid_size": 34.0, "ask": 9.2, "ask_size": 321.0, "iv": 0.6939, "open_interest": 0.0, "volume": 63.0, "delta": 0.2292, "gamma": 0.0046, "vega": 0.2973, "theta": -0.0835, "rho": 0.1042, "theo": 7.2617, "change": -0.6, "open": 6.6, "high": 7.3, "low": 6.6, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-21T12:21:59", "percent_change": -7.69231, "prev_day_close": 7.80000019073486}, {"option": "TEAM261218P00250000", "bid": 81.2, "bid_size": 26.0, "ask": 85.9, "ask_size": 38.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0049, "vega": 0.2803, "theta": -0.0896, "rho": -0.3879, "theo": 83.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "TEAM270115C00030000", "bid": 138.7, "bid_size": 4.0, "ask": 146.1, "ask_size": 4.0, "iv": 1.2516, "open_interest": 39.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0028, "theta": -0.0009, "rho": 0.1196, "theo": 142.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.4, "last_trade_time": "2026-08-13T12:59:02", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "TEAM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 1.8496, "open_interest": 1959.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0009, "rho": -0.0006, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T10:36:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM270115C00035000", "bid": 134.4, "bid_size": 4.0, "ask": 141.2, "ask_size": 4.0, "iv": 1.2933, "open_interest": 20.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0046, "theta": -0.0014, "rho": 0.1392, "theo": 137.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.68, "last_trade_time": "2026-08-07T09:36:40", "percent_change": 0.0, "prev_day_close": 141.550003051758}, {"option": "TEAM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 1.1779, "open_interest": 267.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0046, "theta": -0.0014, "rho": -0.001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T15:20:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TEAM270115C00040000", "bid": 130.1, "bid_size": 4.0, "ask": 136.3, "ask_size": 4.0, "iv": 1.2827, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0021, "rho": 0.1586, "theo": 132.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.11, "last_trade_time": "2026-08-07T09:39:33", "percent_change": 0.0, "prev_day_close": 136.800003051758}, {"option": "TEAM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9863, "open_interest": 508.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0021, "rho": -0.0016, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T09:38:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TEAM270115C00045000", "bid": 123.8, "bid_size": 4.0, "ask": 131.4, "ask_size": 4.0, "iv": 0.9265, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0105, "theta": -0.003, "rho": 0.1777, "theo": 127.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.98, "last_trade_time": "2026-08-07T09:36:40", "percent_change": 0.0, "prev_day_close": 131.800003051758}, {"option": "TEAM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 119.0, "iv": 1.4266, "open_interest": 349.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0105, "theta": -0.003, "rho": -0.0025, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T10:07:58", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TEAM270115C00050000", "bid": 118.8, "bid_size": 4.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.8298, "open_interest": 70.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0041, "rho": 0.1965, "theo": 122.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.1, "last_trade_time": "2026-08-13T15:24:16", "percent_change": 0.0, "prev_day_close": 126.949996948242}, {"option": "TEAM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 188.0, "iv": 0.8579, "open_interest": 249.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.015, "theta": -0.0041, "rho": -0.0036, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T09:30:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TEAM270115C00055000", "bid": 115.5, "bid_size": 5.0, "ask": 121.7, "ask_size": 4.0, "iv": 1.044, "open_interest": 10.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0055, "rho": 0.2149, "theo": 117.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-07T13:10:15", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "TEAM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 122.0, "iv": 0.8223, "open_interest": 279.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0055, "rho": -0.0052, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-18T15:11:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEAM270115C00060000", "bid": 111.1, "bid_size": 83.0, "ask": 116.9, "ask_size": 6.0, "iv": 1.0242, "open_interest": 155.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0275, "theta": -0.0072, "rho": 0.2327, "theo": 113.0072, "change": -3.7, "open": 113.5, "high": 113.5, "low": 113.5, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-08-21T12:29:07", "percent_change": -3.157, "prev_day_close": 117.200000762939}, {"option": "TEAM270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 111.0, "iv": 0.795, "open_interest": 189.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0275, "theta": -0.0072, "rho": -0.0073, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T12:48:03", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "TEAM270115C00065000", "bid": 104.5, "bid_size": 118.0, "ask": 112.1, "ask_size": 5.0, "iv": 0.8043, "open_interest": 151.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0004, "vega": 0.0361, "theta": -0.0093, "rho": 0.2498, "theo": 108.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-08-13T13:02:33", "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "TEAM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 184.0, "iv": 0.793, "open_interest": 359.0, "volume": 11.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0364, "theta": -0.0094, "rho": -0.01, "theo": 0.4373, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T12:41:21", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "TEAM270115C00070000", "bid": 102.4, "bid_size": 5.0, "ask": 105.9, "ask_size": 6.0, "iv": 0.8848, "open_interest": 216.0, "volume": 12.0, "delta": 0.9822, "gamma": 0.0005, "vega": 0.0466, "theta": -0.0118, "rho": 0.2662, "theo": 103.4706, "change": -5.97, "open": 104.0, "high": 104.0, "low": 102.73, "tick": "down", "last_trade_price": 102.73, "last_trade_time": "2026-08-21T14:28:27", "percent_change": -5.49218, "prev_day_close": 108.700000762939}, {"option": "TEAM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 300.0, "iv": 0.756, "open_interest": 346.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0005, "vega": 0.0467, "theta": -0.0119, "rho": -0.0135, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-14T09:56:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEAM270115C00075000", "bid": 95.6, "bid_size": 305.0, "ask": 101.2, "ask_size": 185.0, "iv": 0.6783, "open_interest": 297.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0006, "vega": 0.0591, "theta": -0.0147, "rho": 0.2815, "theo": 98.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.66, "last_trade_time": "2026-08-20T15:04:25", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "TEAM270115P00075000", "bid": 0.2, "bid_size": 145.0, "ask": 1.4, "ask_size": 185.0, "iv": 0.7519, "open_interest": 621.0, "volume": 10.0, "delta": -0.0228, "gamma": 0.0007, "vega": 0.0593, "theta": -0.0148, "rho": -0.0179, "theo": 0.8117, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T13:22:28", "percent_change": 9.67742, "prev_day_close": 0.774999991059303}, {"option": "TEAM270115C00080000", "bid": 91.0, "bid_size": 326.0, "ask": 96.9, "ask_size": 197.0, "iv": 0.7164, "open_interest": 257.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0008, "vega": 0.0735, "theta": -0.0181, "rho": 0.2957, "theo": 94.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-08-20T11:48:27", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "TEAM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 238.0, "iv": 0.7001, "open_interest": 625.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0008, "vega": 0.0738, "theta": -0.0183, "rho": -0.0233, "theo": 1.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T14:36:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEAM270115C00085000", "bid": 86.5, "bid_size": 60.0, "ask": 94.0, "ask_size": 64.0, "iv": 0.8028, "open_interest": 152.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.001, "vega": 0.09, "theta": -0.022, "rho": 0.3086, "theo": 89.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-08-19T14:44:13", "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "TEAM270115P00085000", "bid": 0.4, "bid_size": 317.0, "ask": 1.9, "ask_size": 238.0, "iv": 0.6999, "open_interest": 107.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.001, "vega": 0.0903, "theta": -0.0221, "rho": -0.0299, "theo": 1.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-20T15:23:21", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TEAM270115C00090000", "bid": 82.5, "bid_size": 79.0, "ask": 87.9, "ask_size": 7.0, "iv": 0.7359, "open_interest": 517.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0012, "vega": 0.1084, "theta": -0.0262, "rho": 0.3201, "theo": 85.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-18T13:47:28", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "TEAM270115P00090000", "bid": 1.6, "bid_size": 47.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.7263, "open_interest": 619.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0013, "vega": 0.1093, "theta": -0.0264, "rho": -0.0377, "theo": 1.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-20T11:48:57", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "TEAM270115C00095000", "bid": 78.0, "bid_size": 422.0, "ask": 83.8, "ask_size": 277.0, "iv": 0.7339, "open_interest": 1536.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0015, "vega": 0.1285, "theta": -0.0309, "rho": 0.3301, "theo": 80.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.51, "last_trade_time": "2026-08-19T14:00:06", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "TEAM270115P00095000", "bid": 2.0, "bid_size": 59.0, "ask": 2.7, "ask_size": 154.0, "iv": 0.7151, "open_interest": 1732.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0015, "vega": 0.1292, "theta": -0.0311, "rho": -0.0469, "theo": 2.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-08-20T09:56:16", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TEAM270115C00100000", "bid": 72.5, "bid_size": 513.0, "ask": 81.0, "ask_size": 327.0, "iv": 0.7342, "open_interest": 1906.0, "volume": 2.0, "delta": 0.9274, "gamma": 0.0018, "vega": 0.1503, "theta": -0.0358, "rho": 0.3384, "theo": 76.3713, "change": -3.05, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-21T13:15:48", "percent_change": -3.81012, "prev_day_close": 80.0499992370606}, {"option": "TEAM270115P00100000", "bid": 2.75, "bid_size": 13.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.7089, "open_interest": 409.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0018, "vega": 0.1511, "theta": -0.0361, "rho": -0.0574, "theo": 2.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-20T09:30:15", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TEAM270115C00105000", "bid": 69.1, "bid_size": 56.0, "ask": 74.4, "ask_size": 19.0, "iv": 0.6772, "open_interest": 69.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.002, "vega": 0.173, "theta": -0.041, "rho": 0.3451, "theo": 72.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-08-19T13:50:48", "percent_change": 0.0, "prev_day_close": 75.6999969482422}, {"option": "TEAM270115P00105000", "bid": 2.35, "bid_size": 383.0, "ask": 4.6, "ask_size": 367.0, "iv": 0.6894, "open_interest": 90.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0021, "vega": 0.1738, "theta": -0.0414, "rho": -0.0694, "theo": 3.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-19T10:29:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TEAM270115C00110000", "bid": 67.0, "bid_size": 162.0, "ask": 70.8, "ask_size": 249.0, "iv": 0.7368, "open_interest": 1366.0, "volume": 1.0, "delta": 0.896, "gamma": 0.0024, "vega": 0.1967, "theta": -0.0464, "rho": 0.35, "theo": 68.1313, "change": -5.88, "open": 66.62, "high": 66.62, "low": 66.62, "tick": "down", "last_trade_price": 66.62, "last_trade_time": "2026-08-21T14:09:11", "percent_change": -8.11034, "prev_day_close": 72.5}, {"option": "TEAM270115P00110000", "bid": 3.6, "bid_size": 309.0, "ask": 5.1, "ask_size": 283.0, "iv": 0.6869, "open_interest": 816.0, "volume": 1.0, "delta": -0.1041, "gamma": 0.0024, "vega": 0.1977, "theta": -0.0468, "rho": -0.0826, "theo": 4.575, "change": 0.5, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T09:48:14", "percent_change": 12.5, "prev_day_close": 4.0}, {"option": "TEAM270115C00115000", "bid": 60.3, "bid_size": 370.0, "ask": 68.9, "ask_size": 283.0, "iv": 0.7118, "open_interest": 287.0, "volume": 3.0, "delta": 0.8779, "gamma": 0.0027, "vega": 0.2206, "theta": -0.0518, "rho": 0.3534, "theo": 64.2043, "change": -4.0, "open": 64.0, "high": 64.0, "low": 63.8, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-08-21T14:56:25", "percent_change": -5.89971, "prev_day_close": 67.8000030517578}, {"option": "TEAM270115P00115000", "bid": 4.2, "bid_size": 359.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.6725, "open_interest": 363.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0027, "vega": 0.2217, "theta": -0.0523, "rho": -0.0971, "theo": 5.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-08-20T11:26:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TEAM270115C00120000", "bid": 57.6, "bid_size": 336.0, "ask": 63.0, "ask_size": 203.0, "iv": 0.6852, "open_interest": 471.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.003, "vega": 0.2447, "theta": -0.0572, "rho": 0.3549, "theo": 60.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-19T11:11:18", "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "TEAM270115P00120000", "bid": 5.6, "bid_size": 341.0, "ask": 7.1, "ask_size": 258.0, "iv": 0.6756, "open_interest": 874.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.003, "vega": 0.2458, "theta": -0.0578, "rho": -0.113, "theo": 6.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-20T12:41:59", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TEAM270115C00125000", "bid": 54.0, "bid_size": 326.0, "ask": 59.1, "ask_size": 24.0, "iv": 0.6781, "open_interest": 245.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0033, "vega": 0.2682, "theta": -0.0624, "rho": 0.3551, "theo": 56.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-20T11:48:29", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "TEAM270115P00125000", "bid": 7.5, "bid_size": 14.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.6855, "open_interest": 142.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0033, "vega": 0.2696, "theta": -0.0632, "rho": -0.1299, "theo": 7.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-20T12:57:45", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TEAM270115C00130000", "bid": 50.9, "bid_size": 320.0, "ask": 55.4, "ask_size": 197.0, "iv": 0.6789, "open_interest": 353.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0036, "vega": 0.2913, "theta": -0.0675, "rho": 0.3535, "theo": 53.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-19T14:43:35", "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "TEAM270115P00130000", "bid": 8.6, "bid_size": 199.0, "ask": 10.5, "ask_size": 474.0, "iv": 0.6882, "open_interest": 557.0, "volume": 2.0, "delta": -0.1863, "gamma": 0.0036, "vega": 0.2926, "theta": -0.0684, "rho": -0.1478, "theo": 9.4033, "change": 1.0, "open": 9.4, "high": 9.5, "low": 9.4, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T12:41:15", "percent_change": 11.7647, "prev_day_close": 8.5}, {"option": "TEAM270115C00135000", "bid": 47.8, "bid_size": 385.0, "ask": 51.8, "ask_size": 216.0, "iv": 0.6762, "open_interest": 1493.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0038, "vega": 0.313, "theta": -0.0724, "rho": 0.3508, "theo": 49.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-18T15:23:19", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "TEAM270115P00135000", "bid": 9.7, "bid_size": 377.0, "ask": 12.5, "ask_size": 601.0, "iv": 0.684, "open_interest": 204.0, "volume": 1.0, "delta": -0.2101, "gamma": 0.0039, "vega": 0.3145, "theta": -0.0734, "rho": -0.1663, "theo": 10.9829, "change": 1.05, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T10:28:42", "percent_change": 10.5528, "prev_day_close": 9.94999980926514}, {"option": "TEAM270115C00140000", "bid": 45.1, "bid_size": 242.0, "ask": 49.0, "ask_size": 181.0, "iv": 0.6871, "open_interest": 207.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0041, "vega": 0.3336, "theta": -0.0769, "rho": 0.3464, "theo": 46.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-08-20T12:30:22", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "TEAM270115P00140000", "bid": 10.6, "bid_size": 450.0, "ask": 13.3, "ask_size": 266.0, "iv": 0.6546, "open_interest": 132.0, "volume": 3.0, "delta": -0.235, "gamma": 0.0042, "vega": 0.3352, "theta": -0.0781, "rho": -0.1859, "theo": 12.7203, "change": 1.55, "open": 12.7, "high": 12.9, "low": 12.7, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-08-21T10:51:17", "percent_change": 13.6564, "prev_day_close": 11.3499999046326}, {"option": "TEAM270115C00145000", "bid": 41.6, "bid_size": 286.0, "ask": 45.6, "ask_size": 177.0, "iv": 0.6726, "open_interest": 194.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0044, "vega": 0.3524, "theta": -0.081, "rho": 0.3412, "theo": 43.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.75, "last_trade_time": "2026-08-19T13:21:19", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TEAM270115P00145000", "bid": 12.4, "bid_size": 468.0, "ask": 15.8, "ask_size": 438.0, "iv": 0.6609, "open_interest": 72.0, "volume": 5.0, "delta": -0.2606, "gamma": 0.0044, "vega": 0.354, "theta": -0.0824, "rho": -0.206, "theo": 14.611, "change": 1.45, "open": 13.16, "high": 14.8, "low": 13.16, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-21T10:57:22", "percent_change": 11.1969, "prev_day_close": 12.9499998092651}, {"option": "TEAM270115C00150000", "bid": 39.2, "bid_size": 292.0, "ask": 44.0, "ask_size": 344.0, "iv": 0.6945, "open_interest": 6618.0, "volume": 5.0, "delta": 0.7159, "gamma": 0.0046, "vega": 0.3696, "theta": -0.0848, "rho": 0.3347, "theo": 40.8113, "change": -5.05, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-08-21T10:24:07", "percent_change": -11.4642, "prev_day_close": 44.0500011444092}, {"option": "TEAM270115P00150000", "bid": 14.7, "bid_size": 470.0, "ask": 18.4, "ask_size": 563.0, "iv": 0.6703, "open_interest": 691.0, "volume": 10.0, "delta": -0.2869, "gamma": 0.0047, "vega": 0.3713, "theta": -0.0863, "rho": -0.2261, "theo": 16.659, "change": 1.25, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-21T13:18:08", "percent_change": 8.19672, "prev_day_close": 15.25}, {"option": "TEAM270115C00155000", "bid": 36.0, "bid_size": 360.0, "ask": 39.8, "ask_size": 212.0, "iv": 0.6667, "open_interest": 113.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0048, "vega": 0.3848, "theta": -0.088, "rho": 0.3273, "theo": 38.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-19T14:51:11", "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "TEAM270115P00155000", "bid": 16.5, "bid_size": 407.0, "ask": 20.9, "ask_size": 416.0, "iv": 0.6671, "open_interest": 162.0, "volume": 2.0, "delta": -0.3137, "gamma": 0.0049, "vega": 0.3861, "theta": -0.0897, "rho": -0.246, "theo": 18.8599, "change": 1.4, "open": 18.9, "high": 18.9, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-08-21T11:34:05", "percent_change": 8.13954, "prev_day_close": 17.1999998092651}, {"option": "TEAM270115C00160000", "bid": 34.5, "bid_size": 23.0, "ask": 37.1, "ask_size": 223.0, "iv": 0.6772, "open_interest": 324.0, "volume": 20.0, "delta": 0.663, "gamma": 0.005, "vega": 0.398, "theta": -0.0908, "rho": 0.3193, "theo": 35.4903, "change": -1.2, "open": 36.92, "high": 37.0, "low": 36.92, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-21T15:45:55", "percent_change": -3.14136, "prev_day_close": 38.1999988555908}, {"option": "TEAM270115P00160000", "bid": 20.2, "bid_size": 20.0, "ask": 22.0, "ask_size": 203.0, "iv": 0.6667, "open_interest": 457.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0051, "vega": 0.3994, "theta": -0.0927, "rho": -0.2668, "theo": 21.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-20T14:46:42", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "TEAM270115C00165000", "bid": 32.0, "bid_size": 21.0, "ask": 34.4, "ask_size": 212.0, "iv": 0.6715, "open_interest": 347.0, "volume": 10.0, "delta": 0.6363, "gamma": 0.0051, "vega": 0.4092, "theta": -0.0932, "rho": 0.3102, "theo": 33.0498, "change": -1.28, "open": 33.5, "high": 33.87, "low": 33.5, "tick": "no_change", "last_trade_price": 33.87, "last_trade_time": "2026-08-21T15:50:30", "percent_change": -3.64154, "prev_day_close": 35.1499996185303}, {"option": "TEAM270115P00165000", "bid": 22.8, "bid_size": 17.0, "ask": 24.7, "ask_size": 149.0, "iv": 0.6687, "open_interest": 132.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0052, "vega": 0.4101, "theta": -0.0953, "rho": -0.2862, "theo": 23.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-08-20T11:19:07", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "TEAM270115C00170000", "bid": 29.0, "bid_size": 347.0, "ask": 33.4, "ask_size": 359.0, "iv": 0.6771, "open_interest": 176.0, "volume": 2.0, "delta": 0.6097, "gamma": 0.0052, "vega": 0.4183, "theta": -0.0951, "rho": 0.301, "theo": 30.7513, "change": -2.5, "open": 30.55, "high": 30.75, "low": 30.55, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-08-21T11:18:23", "percent_change": -7.5188, "prev_day_close": 33.25}, {"option": "TEAM270115P00170000", "bid": 23.7, "bid_size": 419.0, "ask": 27.4, "ask_size": 305.0, "iv": 0.647, "open_interest": 465.0, "volume": 1.0, "delta": -0.3954, "gamma": 0.0054, "vega": 0.4189, "theta": -0.0974, "rho": -0.3062, "theo": 26.3604, "change": 2.2, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-21T11:09:16", "percent_change": 9.0164, "prev_day_close": 24.3999996185303}, {"option": "TEAM270115C00175000", "bid": 27.5, "bid_size": 29.0, "ask": 29.8, "ask_size": 234.0, "iv": 0.6664, "open_interest": 148.0, "volume": 13.0, "delta": 0.5832, "gamma": 0.0054, "vega": 0.4253, "theta": -0.0965, "rho": 0.2911, "theo": 28.5894, "change": -1.65, "open": 28.5, "high": 29.0, "low": 27.58, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T15:52:40", "percent_change": -5.38336, "prev_day_close": 30.6499996185303}, {"option": "TEAM270115P00175000", "bid": 26.4, "bid_size": 353.0, "ask": 31.2, "ask_size": 382.0, "iv": 0.6567, "open_interest": 79.0, "volume": 4.0, "delta": -0.4225, "gamma": 0.0055, "vega": 0.4255, "theta": -0.099, "rho": -0.3257, "theo": 29.1492, "change": 1.95, "open": 30.0, "high": 30.0, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T10:03:31", "percent_change": 7.20887, "prev_day_close": 27.0500001907349}, {"option": "TEAM270115C00180000", "bid": 24.7, "bid_size": 432.0, "ask": 29.0, "ask_size": 386.0, "iv": 0.6704, "open_interest": 1188.0, "volume": 11.0, "delta": 0.557, "gamma": 0.0054, "vega": 0.4303, "theta": -0.0974, "rho": 0.2808, "theo": 26.5616, "change": -0.85, "open": 26.2, "high": 27.95, "low": 26.2, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-08-21T09:40:06", "percent_change": -2.95139, "prev_day_close": 28.8000001907349}, {"option": "TEAM270115P00180000", "bid": 30.7, "bid_size": 132.0, "ask": 33.2, "ask_size": 242.0, "iv": 0.6609, "open_interest": 21.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0056, "vega": 0.43, "theta": -0.1002, "rho": -0.343, "theo": 32.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-20T11:34:29", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "TEAM270115C00185000", "bid": 22.8, "bid_size": 443.0, "ask": 25.9, "ask_size": 246.0, "iv": 0.6554, "open_interest": 142.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0055, "vega": 0.4334, "theta": -0.0979, "rho": 0.2706, "theo": 24.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-08-18T11:47:15", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "TEAM270115P00185000", "bid": 33.0, "bid_size": 261.0, "ask": 36.1, "ask_size": 228.0, "iv": 0.6492, "open_interest": 37.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0056, "vega": 0.4324, "theta": -0.1009, "rho": -0.3618, "theo": 35.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-08-19T12:52:48", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "TEAM270115C00190000", "bid": 21.7, "bid_size": 288.0, "ask": 24.7, "ask_size": 298.0, "iv": 0.6688, "open_interest": 142.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0055, "vega": 0.4346, "theta": -0.098, "rho": 0.2598, "theo": 22.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-08-20T14:42:44", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "TEAM270115P00190000", "bid": 35.3, "bid_size": 139.0, "ask": 39.3, "ask_size": 89.0, "iv": 0.6382, "open_interest": 8.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0057, "vega": 0.4329, "theta": -0.1013, "rho": -0.3783, "theo": 38.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-08-14T10:31:17", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "TEAM270115C00195000", "bid": 19.6, "bid_size": 427.0, "ask": 23.5, "ask_size": 370.0, "iv": 0.6681, "open_interest": 204.0, "volume": 1.0, "delta": 0.481, "gamma": 0.0055, "vega": 0.4342, "theta": -0.0978, "rho": 0.2492, "theo": 21.2226, "change": -2.65, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-21T11:02:38", "percent_change": -11.5974, "prev_day_close": 22.8500003814697}, {"option": "TEAM270115P00195000", "bid": 40.1, "bid_size": 86.0, "ask": 43.8, "ask_size": 122.0, "iv": 0.6684, "open_interest": 4.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0057, "vega": 0.4317, "theta": -0.1013, "rho": -0.3938, "theo": 41.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-03-24T12:25:44", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "TEAM270115C00200000", "bid": 18.1, "bid_size": 406.0, "ask": 21.9, "ask_size": 393.0, "iv": 0.6673, "open_interest": 2195.0, "volume": 4.0, "delta": 0.4569, "gamma": 0.0055, "vega": 0.4322, "theta": -0.0972, "rho": 0.2387, "theo": 19.6733, "change": -1.95, "open": 18.27, "high": 19.3, "low": 18.27, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-21T14:41:22", "percent_change": -9.17647, "prev_day_close": 21.25}, {"option": "TEAM270115P00200000", "bid": 43.7, "bid_size": 68.0, "ask": 46.5, "ask_size": 122.0, "iv": 0.6614, "open_interest": 13.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0057, "vega": 0.4286, "theta": -0.1009, "rho": -0.4093, "theo": 45.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-19T10:48:25", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "TEAM270115C00210000", "bid": 15.6, "bid_size": 387.0, "ask": 19.1, "ask_size": 390.0, "iv": 0.6693, "open_interest": 319.0, "volume": 10.0, "delta": 0.4109, "gamma": 0.0054, "vega": 0.4238, "theta": -0.095, "rho": 0.2175, "theo": 16.8891, "change": -2.55, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T10:36:17", "percent_change": -13.7466, "prev_day_close": 18.5500001907349}, {"option": "TEAM270115P00210000", "bid": 50.4, "bid_size": 30.0, "ask": 54.5, "ask_size": 108.0, "iv": 0.6645, "open_interest": 1.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0056, "vega": 0.4179, "theta": -0.0993, "rho": -0.4328, "theo": 52.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.43, "last_trade_time": "2026-05-01T15:35:32", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "TEAM270115C00220000", "bid": 13.4, "bid_size": 307.0, "ask": 16.6, "ask_size": 378.0, "iv": 0.67, "open_interest": 445.0, "volume": 2.0, "delta": 0.3681, "gamma": 0.0052, "vega": 0.4107, "theta": -0.0918, "rho": 0.1972, "theo": 14.4851, "change": -1.55, "open": 14.36, "high": 14.36, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-21T14:41:22", "percent_change": -9.74843, "prev_day_close": 15.8999996185303}, {"option": "TEAM270115P00220000", "bid": 58.2, "bid_size": 29.0, "ask": 61.8, "ask_size": 108.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0055, "vega": 0.4017, "theta": -0.0967, "rho": -0.4522, "theo": 59.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.35, "last_trade_time": "2026-02-09T09:57:57", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "TEAM270115C00230000", "bid": 11.1, "bid_size": 463.0, "ask": 14.5, "ask_size": 397.0, "iv": 0.6666, "open_interest": 275.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.005, "vega": 0.3941, "theta": -0.0879, "rho": 0.1781, "theo": 12.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-20T14:28:31", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TEAM270115P00230000", "bid": 65.4, "bid_size": 42.0, "ask": 70.3, "ask_size": 73.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0053, "vega": 0.3816, "theta": -0.0933, "rho": -0.4652, "theo": 67.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.67, "last_trade_time": "2026-03-06T15:18:30", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "TEAM270115C00240000", "bid": 9.8, "bid_size": 138.0, "ask": 11.6, "ask_size": 270.0, "iv": 0.6581, "open_interest": 423.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0048, "vega": 0.3747, "theta": -0.0835, "rho": 0.16, "theo": 10.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-20T10:33:52", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TEAM270115P00240000", "bid": 73.9, "bid_size": 40.0, "ask": 78.3, "ask_size": 76.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0051, "vega": 0.3582, "theta": -0.0895, "rho": -0.4715, "theo": 75.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.69, "last_trade_time": "2026-03-06T15:24:23", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "TEAM270115C00250000", "bid": 8.3, "bid_size": 302.0, "ask": 11.2, "ask_size": 426.0, "iv": 0.6741, "open_interest": 231.0, "volume": 1.0, "delta": 0.2605, "gamma": 0.0045, "vega": 0.354, "theta": -0.0787, "rho": 0.1436, "theo": 9.1473, "change": -0.95, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-08-21T09:43:08", "percent_change": -9.31372, "prev_day_close": 10.1999998092651}, {"option": "TEAM270115P00250000", "bid": 82.3, "bid_size": 25.0, "ask": 86.7, "ask_size": 32.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0049, "vega": 0.3328, "theta": -0.0854, "rho": -0.4733, "theo": 84.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.72, "last_trade_time": "2026-02-03T09:44:37", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "TEAM270115C00260000", "bid": 7.2, "bid_size": 48.0, "ask": 8.9, "ask_size": 280.0, "iv": 0.6634, "open_interest": 275.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0042, "vega": 0.332, "theta": -0.0738, "rho": 0.1283, "theo": 7.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-14T10:32:22", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TEAM270115P00260000", "bid": 89.5, "bid_size": 47.0, "ask": 96.2, "ask_size": 58.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0046, "vega": 0.3058, "theta": -0.081, "rho": -0.4624, "theo": 93.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.9, "last_trade_time": "2026-06-02T10:24:30", "percent_change": 0.0, "prev_day_close": 89.3500022888184}, {"option": "TEAM270115C00270000", "bid": 6.0, "bid_size": 245.0, "ask": 7.8, "ask_size": 236.0, "iv": 0.6629, "open_interest": 633.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0039, "vega": 0.3104, "theta": -0.069, "rho": 0.1148, "theo": 6.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-08-20T12:35:29", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TEAM270115P00270000", "bid": 98.5, "bid_size": 7.0, "ask": 105.2, "ask_size": 16.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0044, "vega": 0.2781, "theta": -0.0768, "rho": -0.4545, "theo": 102.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2025-09-22T12:18:49", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "TEAM270115C00280000", "bid": 4.6, "bid_size": 621.0, "ask": 7.1, "ask_size": 479.0, "iv": 0.6603, "open_interest": 384.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0036, "vega": 0.2886, "theta": -0.0642, "rho": 0.1024, "theo": 5.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-20T12:29:34", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TEAM270115P00280000", "bid": 108.4, "bid_size": 15.0, "ask": 114.6, "ask_size": 36.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0041, "vega": 0.2506, "theta": -0.0726, "rho": -0.4359, "theo": 111.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.58, "last_trade_time": "2026-02-06T15:01:47", "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "TEAM270115C00290000", "bid": 4.1, "bid_size": 544.0, "ask": 6.5, "ask_size": 550.0, "iv": 0.6708, "open_interest": 91.0, "volume": 1.0, "delta": 0.1625, "gamma": 0.0034, "vega": 0.2681, "theta": -0.0597, "rho": 0.0916, "theo": 5.0809, "change": -0.3, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:36:15", "percent_change": -5.45455, "prev_day_close": 5.5}, {"option": "TEAM270115P00290000", "bid": 118.0, "bid_size": 22.0, "ask": 123.8, "ask_size": 34.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0039, "vega": 0.2219, "theta": -0.0686, "rho": -0.4107, "theo": 120.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.41, "last_trade_time": "2025-08-12T09:33:24", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "TEAM270115C00300000", "bid": 3.5, "bid_size": 519.0, "ask": 5.6, "ask_size": 502.0, "iv": 0.6701, "open_interest": 665.0, "volume": 1.0, "delta": 0.1447, "gamma": 0.0031, "vega": 0.2482, "theta": -0.0554, "rho": 0.0818, "theo": 4.4217, "change": -0.7, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:16:23", "percent_change": -14.2857, "prev_day_close": 4.90000009536743}, {"option": "TEAM270115P00300000", "bid": 127.5, "bid_size": 21.0, "ask": 132.4, "ask_size": 29.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0037, "vega": 0.1964, "theta": -0.0653, "rho": -0.3833, "theo": 129.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.55, "last_trade_time": "2026-01-16T10:10:51", "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "TEAM270115C00310000", "bid": 2.4, "bid_size": 770.0, "ask": 4.5, "ask_size": 190.0, "iv": 0.6489, "open_interest": 377.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0029, "vega": 0.2297, "theta": -0.0514, "rho": 0.0732, "theo": 3.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-10T13:50:42", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TEAM270115P00310000", "bid": 137.0, "bid_size": 10.0, "ask": 142.6, "ask_size": 22.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0035, "vega": 0.17, "theta": -0.0617, "rho": -0.345, "theo": 139.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "TEAM270115C00320000", "bid": 2.85, "bid_size": 43.0, "ask": 4.3, "ask_size": 432.0, "iv": 0.6794, "open_interest": 35.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0026, "vega": 0.2126, "theta": -0.0476, "rho": 0.0658, "theo": 3.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-20T12:29:28", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TEAM270115P00320000", "bid": 145.2, "bid_size": 6.0, "ask": 152.2, "ask_size": 7.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0033, "vega": 0.1436, "theta": -0.0588, "rho": -0.3068, "theo": 149.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2025-07-22T09:40:31", "percent_change": 0.0, "prev_day_close": 145.450004577637}, {"option": "TEAM270115C00330000", "bid": 2.35, "bid_size": 12.0, "ask": 4.4, "ask_size": 165.0, "iv": 0.6935, "open_interest": 34.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0024, "vega": 0.1964, "theta": -0.0442, "rho": 0.059, "theo": 2.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-07T13:12:20", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TEAM270115P00330000", "bid": 156.3, "bid_size": 5.0, "ask": 161.9, "ask_size": 8.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0031, "vega": 0.1207, "theta": -0.056, "rho": -0.2739, "theo": 158.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2025-11-04T10:56:32", "percent_change": 0.0, "prev_day_close": 154.899993896484}, {"option": "TEAM270115C00340000", "bid": 1.95, "bid_size": 43.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.6793, "open_interest": 77.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0022, "vega": 0.1819, "theta": -0.0411, "rho": 0.0533, "theo": 2.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-17T13:49:50", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "TEAM270115P00340000", "bid": 164.6, "bid_size": 5.0, "ask": 171.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0028, "vega": 0.0926, "theta": -0.0564, "rho": -0.201, "theo": 168.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2025-08-01T15:45:39", "percent_change": 0.0, "prev_day_close": 164.650001525879}, {"option": "TEAM270115C00350000", "bid": 1.0, "bid_size": 342.0, "ask": 3.5, "ask_size": 286.0, "iv": 0.6753, "open_interest": 468.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0021, "vega": 0.1686, "theta": -0.0382, "rho": 0.0481, "theo": 2.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-11T15:51:10", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TEAM270115P00350000", "bid": 174.5, "bid_size": 5.0, "ask": 181.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0025, "vega": 0.0745, "theta": -0.0551, "rho": -0.1719, "theo": 178.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.81, "last_trade_time": "2025-08-01T15:45:39", "percent_change": 0.0, "prev_day_close": 174.449996948242}, {"option": "TEAM270115C00360000", "bid": 1.1, "bid_size": 326.0, "ask": 3.6, "ask_size": 398.0, "iv": 0.7014, "open_interest": 54.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0019, "vega": 0.1562, "theta": -0.0356, "rho": 0.0436, "theo": 2.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T12:18:32", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TEAM270115P00360000", "bid": 184.3, "bid_size": 4.0, "ask": 192.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0022, "vega": 0.0592, "theta": -0.0503, "rho": -0.1386, "theo": 188.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.0, "last_trade_time": "2025-07-21T11:42:15", "percent_change": 0.0, "prev_day_close": 183.899993896484}, {"option": "TEAM270115C00370000", "bid": 1.2, "bid_size": 146.0, "ask": 3.0, "ask_size": 310.0, "iv": 0.7045, "open_interest": 19.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0018, "vega": 0.1451, "theta": -0.0332, "rho": 0.0396, "theo": 1.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-07T11:44:42", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TEAM270115P00370000", "bid": 194.3, "bid_size": 4.0, "ask": 202.3, "ask_size": 4.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0018, "vega": 0.0395, "theta": -0.04, "rho": -0.0656, "theo": 198.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.73, "last_trade_time": "2025-05-16T11:18:00", "percent_change": 0.0, "prev_day_close": 193.800003051758}, {"option": "TEAM270115C00380000", "bid": 0.7, "bid_size": 193.0, "ask": 3.0, "ask_size": 324.0, "iv": 0.7054, "open_interest": 31.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0016, "vega": 0.1352, "theta": -0.031, "rho": 0.0362, "theo": 1.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-13T09:51:55", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TEAM270115P00380000", "bid": 204.2, "bid_size": 4.0, "ask": 212.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0014, "vega": 0.0229, "theta": -0.0245, "rho": -0.0568, "theo": 208.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.05, "last_trade_time": "2025-08-01T12:15:01", "percent_change": 0.0, "prev_day_close": 204.050003051758}, {"option": "TEAM270115C00390000", "bid": 0.55, "bid_size": 34.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.6762, "open_interest": 59.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0015, "vega": 0.1259, "theta": -0.0291, "rho": 0.033, "theo": 1.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-19T11:37:56", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TEAM270115P00390000", "bid": 214.2, "bid_size": 4.0, "ask": 222.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.001, "vega": 0.0177, "theta": -0.013, "rho": -0.0454, "theo": 218.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.03, "last_trade_time": "2025-03-10T14:09:50", "percent_change": 0.0, "prev_day_close": 214.050003051758}, {"option": "TEAM270115C00400000", "bid": 0.5, "bid_size": 179.0, "ask": 2.75, "ask_size": 447.0, "iv": 0.7225, "open_interest": 281.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0014, "vega": 0.1174, "theta": -0.0273, "rho": 0.0303, "theo": 1.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-07T09:41:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TEAM270115P00400000", "bid": 223.9, "bid_size": 4.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0047, "rho": -0.0332, "theo": 228.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "TEAM270115C00410000", "bid": 0.35, "bid_size": 100.0, "ask": 5.4, "ask_size": 134.0, "iv": 0.8239, "open_interest": 8.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0013, "vega": 0.1099, "theta": -0.0257, "rho": 0.0279, "theo": 1.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-01T14:10:37", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "TEAM270115P00410000", "bid": 234.2, "bid_size": 4.0, "ask": 241.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.0075, "theta": 0.0, "rho": 0.0, "theo": 238.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.950004577637}, {"option": "TEAM270115C00420000", "bid": 0.35, "bid_size": 48.0, "ask": 5.3, "ask_size": 135.0, "iv": 0.8375, "open_interest": 24.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0012, "vega": 0.103, "theta": -0.0242, "rho": 0.0257, "theo": 1.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "TEAM270115P00420000", "bid": 244.2, "bid_size": 4.0, "ask": 251.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.0, "last_trade_time": "2025-04-09T12:14:30", "percent_change": 0.0, "prev_day_close": 243.75}, {"option": "TEAM270115C00430000", "bid": 0.5, "bid_size": 360.0, "ask": 1.6, "ask_size": 459.0, "iv": 0.7155, "open_interest": 44.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0011, "vega": 0.0966, "theta": -0.0228, "rho": 0.0238, "theo": 1.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T14:28:11", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TEAM270115P00430000", "bid": 254.3, "bid_size": 4.0, "ask": 262.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.5, "last_trade_time": "2025-04-09T12:14:30", "percent_change": 0.0, "prev_day_close": 253.750007629395}, {"option": "TEAM270115C00440000", "bid": 0.2, "bid_size": 92.0, "ask": 5.1, "ask_size": 115.0, "iv": 0.8584, "open_interest": 2.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.001, "vega": 0.0907, "theta": -0.0215, "rho": 0.022, "theo": 0.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2025-11-24T15:50:03", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TEAM270115P00440000", "bid": 264.2, "bid_size": 4.0, "ask": 271.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.0, "last_trade_time": "2025-04-09T13:19:40", "percent_change": 0.0, "prev_day_close": 263.75}, {"option": "TEAM270115C00450000", "bid": 0.1, "bid_size": 192.0, "ask": 4.4, "ask_size": 246.0, "iv": 0.8467, "open_interest": 63.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.001, "vega": 0.0854, "theta": -0.0204, "rho": 0.0204, "theo": 0.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-01T09:30:04", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "TEAM270115P00450000", "bid": 274.2, "bid_size": 4.0, "ask": 281.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 278.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 249.3, "last_trade_time": "2025-04-14T14:17:17", "percent_change": 0.0, "prev_day_close": 273.75}, {"option": "TEAM270115C00460000", "bid": 0.25, "bid_size": 368.0, "ask": 1.3, "ask_size": 485.0, "iv": 0.723, "open_interest": 73.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0009, "vega": 0.0805, "theta": -0.0193, "rho": 0.019, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-06-01T10:25:11", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "TEAM270115P00460000", "bid": 284.2, "bid_size": 4.0, "ask": 290.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 272.0, "last_trade_time": "2025-04-09T13:21:35", "percent_change": 0.0, "prev_day_close": 283.75}, {"option": "TEAM270115C00470000", "bid": 0.1, "bid_size": 464.0, "ask": 4.8, "ask_size": 688.0, "iv": 0.8891, "open_interest": 13.0, "volume": 1.0, "delta": 0.0309, "gamma": 0.0009, "vega": 0.0761, "theta": -0.0183, "rho": 0.0177, "theo": 0.7904, "change": -0.09, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T11:21:37", "percent_change": -10.5882, "prev_day_close": 0.850000001490116}, {"option": "TEAM270115P00470000", "bid": 294.2, "bid_size": 4.0, "ask": 301.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 298.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.75}, {"option": "TEAM270115C00480000", "bid": 0.4, "bid_size": 39.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.7213, "open_interest": 675.0, "volume": 1.0, "delta": 0.029, "gamma": 0.0008, "vega": 0.0721, "theta": -0.0174, "rho": 0.0166, "theo": 0.7376, "change": -0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T10:46:49", "percent_change": -30.7692, "prev_day_close": 0.650000005960464}, {"option": "TEAM270115P00480000", "bid": 304.2, "bid_size": 4.0, "ask": 311.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.0, "last_trade_time": "2025-09-25T15:55:17", "percent_change": 0.0, "prev_day_close": 303.75}, {"option": "TEAM270319C00030000", "bid": 140.2, "bid_size": 4.0, "ask": 146.5, "ask_size": 4.0, "iv": 1.2675, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.1649, "theo": 142.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.6, "last_trade_time": "2026-08-14T15:56:06", "percent_change": 0.0, "prev_day_close": 146.800003051758}, {"option": "TEAM270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.5633, "open_interest": 5.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0022, "rho": -0.0029, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-21T12:30:12", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TEAM270319C00035000", "bid": 133.6, "bid_size": 4.0, "ask": 141.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0147, "theta": 0.0, "rho": 0.1915, "theo": 137.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-07-28T09:34:57", "percent_change": 0.0, "prev_day_close": 141.900001525879}, {"option": "TEAM270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 193.0, "iv": 1.4248, "open_interest": 21.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0031, "rho": -0.0044, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-07T13:21:53", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEAM270319C00040000", "bid": 129.1, "bid_size": 4.0, "ask": 136.9, "ask_size": 4.0, "iv": 0.8562, "open_interest": 102.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0204, "theta": 0.0, "rho": 0.2174, "theo": 133.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-08-14T15:56:06", "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "TEAM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 82.0, "iv": 0.9578, "open_interest": 24.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0205, "theta": -0.0042, "rho": -0.0064, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T13:36:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TEAM270319C00045000", "bid": 124.3, "bid_size": 4.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.803, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0009, "rho": 0.2428, "theo": 128.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-07T09:31:19", "percent_change": 0.0, "prev_day_close": 132.299995422363}, {"option": "TEAM270319P00045000", "bid": 0.1, "bid_size": 72.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.8838, "open_interest": 21.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0278, "theta": -0.0055, "rho": -0.009, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:58:54", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "TEAM270319C00050000", "bid": 119.3, "bid_size": 4.0, "ask": 127.3, "ask_size": 4.0, "iv": 0.754, "open_interest": 5.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0003, "vega": 0.0364, "theta": -0.0026, "rho": 0.2673, "theo": 123.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-14T09:33:20", "percent_change": 0.0, "prev_day_close": 127.549995422363}, {"option": "TEAM270319P00050000", "bid": 0.05, "bid_size": 89.0, "ask": 0.9, "ask_size": 132.0, "iv": 0.8326, "open_interest": 64.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0367, "theta": -0.007, "rho": -0.0124, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T12:30:59", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TEAM270319C00055000", "bid": 114.6, "bid_size": 4.0, "ask": 122.6, "ask_size": 4.0, "iv": 0.7573, "open_interest": 43.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0003, "vega": 0.0469, "theta": -0.0046, "rho": 0.2909, "theo": 118.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-07-29T11:08:39", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "TEAM270319P00055000", "bid": 0.45, "bid_size": 3.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.834, "open_interest": 61.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.0472, "theta": -0.0089, "rho": -0.0166, "theo": 0.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-06-30T13:11:07", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TEAM270319C00060000", "bid": 110.4, "bid_size": 5.0, "ask": 117.9, "ask_size": 5.0, "iv": 0.7922, "open_interest": 15.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0004, "vega": 0.0593, "theta": -0.0069, "rho": 0.3133, "theo": 114.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.13, "last_trade_time": "2026-08-11T13:05:20", "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "TEAM270319P00060000", "bid": 0.6, "bid_size": 72.0, "ask": 1.35, "ask_size": 126.0, "iv": 0.8142, "open_interest": 92.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0004, "vega": 0.0598, "theta": -0.011, "rho": -0.0218, "theo": 0.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-17T14:50:04", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TEAM270319C00065000", "bid": 105.8, "bid_size": 48.0, "ask": 113.4, "ask_size": 46.0, "iv": 0.7854, "open_interest": 33.0, "volume": 5.0, "delta": 0.9756, "gamma": 0.0006, "vega": 0.0736, "theta": -0.0094, "rho": 0.3346, "theo": 109.5469, "change": -3.2, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-21T12:46:30", "percent_change": -2.82685, "prev_day_close": 113.199996948242}, {"option": "TEAM270319P00065000", "bid": 0.55, "bid_size": 167.0, "ask": 1.65, "ask_size": 170.0, "iv": 0.7762, "open_interest": 63.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0006, "vega": 0.0738, "theta": -0.0134, "rho": -0.028, "theo": 1.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-19T11:34:00", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TEAM270319C00070000", "bid": 101.9, "bid_size": 56.0, "ask": 107.4, "ask_size": 24.0, "iv": 0.7224, "open_interest": 22.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0007, "vega": 0.0899, "theta": -0.0123, "rho": 0.3544, "theo": 105.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-08-20T10:20:44", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "TEAM270319P00070000", "bid": 1.2, "bid_size": 63.0, "ask": 1.85, "ask_size": 44.0, "iv": 0.7739, "open_interest": 512.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0007, "vega": 0.0904, "theta": -0.0161, "rho": -0.0357, "theo": 1.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-11T15:09:04", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "TEAM270319C00075000", "bid": 96.8, "bid_size": 265.0, "ask": 105.0, "ask_size": 68.0, "iv": 0.7871, "open_interest": 114.0, "volume": 1.0, "delta": 0.9616, "gamma": 0.0008, "vega": 0.1079, "theta": -0.0155, "rho": 0.3727, "theo": 100.5257, "change": -6.15, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-08-21T10:17:50", "percent_change": -5.90494, "prev_day_close": 104.149997711182}, {"option": "TEAM270319P00075000", "bid": 1.1, "bid_size": 164.0, "ask": 2.05, "ask_size": 37.0, "iv": 0.7271, "open_interest": 132.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0008, "vega": 0.1084, "theta": -0.0191, "rho": -0.0447, "theo": 1.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-08-18T10:23:42", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TEAM270319C00080000", "bid": 92.8, "bid_size": 228.0, "ask": 99.0, "ask_size": 198.0, "iv": 0.7246, "open_interest": 165.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.001, "vega": 0.1279, "theta": -0.0189, "rho": 0.3892, "theo": 96.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.18, "last_trade_time": "2026-08-14T15:55:50", "percent_change": 0.0, "prev_day_close": 99.6999969482422}, {"option": "TEAM270319P00080000", "bid": 1.75, "bid_size": 122.0, "ask": 2.9, "ask_size": 97.0, "iv": 0.7431, "open_interest": 71.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.001, "vega": 0.1287, "theta": -0.0224, "rho": -0.0552, "theo": 2.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-14T12:28:49", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TEAM270319C00085000", "bid": 88.8, "bid_size": 157.0, "ask": 95.7, "ask_size": 150.0, "iv": 0.7624, "open_interest": 149.0, "volume": 1.0, "delta": 0.9427, "gamma": 0.0012, "vega": 0.1492, "theta": -0.0225, "rho": 0.4041, "theo": 91.8315, "change": -3.8, "open": 91.5, "high": 91.5, "low": 91.5, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-08-21T12:52:50", "percent_change": -3.98741, "prev_day_close": 95.3000030517578}, {"option": "TEAM270319P00085000", "bid": 1.3, "bid_size": 315.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.6881, "open_interest": 23.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0012, "vega": 0.15, "theta": -0.026, "rho": -0.0673, "theo": 2.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-18T09:55:15", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TEAM270319C00090000", "bid": 84.6, "bid_size": 156.0, "ask": 91.5, "ask_size": 173.0, "iv": 0.7517, "open_interest": 246.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0014, "vega": 0.1721, "theta": -0.0264, "rho": 0.417, "theo": 87.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.45, "last_trade_time": "2026-08-19T10:05:52", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "TEAM270319P00090000", "bid": 3.0, "bid_size": 186.0, "ask": 5.4, "ask_size": 414.0, "iv": 0.7621, "open_interest": 58.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0014, "vega": 0.1732, "theta": -0.0297, "rho": -0.0808, "theo": 3.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-17T10:13:19", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TEAM270319C00095000", "bid": 79.8, "bid_size": 61.0, "ask": 87.4, "ask_size": 47.0, "iv": 0.7243, "open_interest": 51.0, "volume": 20.0, "delta": 0.9188, "gamma": 0.0016, "vega": 0.1958, "theta": -0.0304, "rho": 0.4281, "theo": 83.5318, "change": -4.4, "open": 82.55, "high": 82.55, "low": 82.55, "tick": "down", "last_trade_price": 82.55, "last_trade_time": "2026-08-21T11:04:51", "percent_change": -5.06038, "prev_day_close": 86.9500007629394}, {"option": "TEAM270319P00095000", "bid": 4.2, "bid_size": 40.0, "ask": 4.8, "ask_size": 107.0, "iv": 0.7274, "open_interest": 15.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0016, "vega": 0.1969, "theta": -0.0336, "rho": -0.0961, "theo": 4.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-11T11:41:50", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TEAM270319C00100000", "bid": 75.7, "bid_size": 268.0, "ask": 83.4, "ask_size": 241.0, "iv": 0.7148, "open_interest": 463.0, "volume": 1.0, "delta": 0.905, "gamma": 0.0018, "vega": 0.2204, "theta": -0.0344, "rho": 0.4372, "theo": 79.5551, "change": -3.2, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-21T13:05:33", "percent_change": -3.84615, "prev_day_close": 83.1999969482422}, {"option": "TEAM270319P00100000", "bid": 4.1, "bid_size": 312.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.7002, "open_interest": 183.0, "volume": 2.0, "delta": -0.0953, "gamma": 0.0018, "vega": 0.222, "theta": -0.0375, "rho": -0.1126, "theo": 5.2748, "change": 0.4, "open": 5.1, "high": 5.4, "low": 5.1, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T11:53:51", "percent_change": 8.0, "prev_day_close": 5.0}, {"option": "TEAM270319C00105000", "bid": 72.9, "bid_size": 165.0, "ask": 78.2, "ask_size": 143.0, "iv": 0.704, "open_interest": 108.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.002, "vega": 0.2452, "theta": -0.0386, "rho": 0.4446, "theo": 75.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.26, "last_trade_time": "2026-08-19T13:35:06", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "TEAM270319P00105000", "bid": 5.4, "bid_size": 195.0, "ask": 6.7, "ask_size": 41.0, "iv": 0.6998, "open_interest": 10.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.002, "vega": 0.2465, "theta": -0.0416, "rho": -0.1308, "theo": 6.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-08-10T15:24:07", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TEAM270319C00110000", "bid": 68.8, "bid_size": 34.0, "ask": 75.9, "ask_size": 42.0, "iv": 0.7199, "open_interest": 31.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0022, "vega": 0.2704, "theta": -0.0427, "rho": 0.4499, "theo": 71.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-08-14T15:24:45", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "TEAM270319P00110000", "bid": 7.0, "bid_size": 19.0, "ask": 8.9, "ask_size": 64.0, "iv": 0.7238, "open_interest": 24.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0023, "vega": 0.2724, "theta": -0.0456, "rho": -0.1506, "theo": 7.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-14T12:24:05", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TEAM270319C00115000", "bid": 65.3, "bid_size": 166.0, "ask": 72.2, "ask_size": 152.0, "iv": 0.7149, "open_interest": 79.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0025, "vega": 0.2951, "theta": -0.0467, "rho": 0.4536, "theo": 68.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-07T14:03:13", "percent_change": 0.0, "prev_day_close": 71.6999969482422}, {"option": "TEAM270319P00115000", "bid": 7.6, "bid_size": 232.0, "ask": 9.1, "ask_size": 53.0, "iv": 0.6886, "open_interest": 12.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0025, "vega": 0.2968, "theta": -0.0496, "rho": -0.1708, "theo": 8.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-08-18T14:36:39", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TEAM270319C00120000", "bid": 63.4, "bid_size": 165.0, "ask": 68.6, "ask_size": 221.0, "iv": 0.7328, "open_interest": 125.0, "volume": 1.0, "delta": 0.8384, "gamma": 0.0027, "vega": 0.3194, "theta": -0.0507, "rho": 0.4556, "theo": 64.88, "change": -6.45, "open": 61.8, "high": 61.8, "low": 61.8, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-08-21T15:51:36", "percent_change": -9.45055, "prev_day_close": 68.25}, {"option": "TEAM270319P00120000", "bid": 9.7, "bid_size": 57.0, "ask": 10.6, "ask_size": 56.0, "iv": 0.6981, "open_interest": 4.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0027, "vega": 0.3219, "theta": -0.0535, "rho": -0.1931, "theo": 10.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-08-18T13:54:29", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TEAM270319C00125000", "bid": 58.5, "bid_size": 169.0, "ask": 65.4, "ask_size": 159.0, "iv": 0.7068, "open_interest": 79.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0029, "vega": 0.343, "theta": -0.0545, "rho": 0.4559, "theo": 61.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-08-13T15:36:49", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "TEAM270319P00125000", "bid": 11.2, "bid_size": 60.0, "ask": 12.1, "ask_size": 57.0, "iv": 0.6934, "open_interest": 14.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0029, "vega": 0.3451, "theta": -0.0573, "rho": -0.2158, "theo": 11.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-08-18T13:54:29", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TEAM270319C00130000", "bid": 55.6, "bid_size": 55.0, "ask": 62.2, "ask_size": 57.0, "iv": 0.7075, "open_interest": 89.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0031, "vega": 0.3654, "theta": -0.0582, "rho": 0.4549, "theo": 58.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.52, "last_trade_time": "2026-08-10T15:11:46", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "TEAM270319P00130000", "bid": 11.9, "bid_size": 69.0, "ask": 16.0, "ask_size": 92.0, "iv": 0.7074, "open_interest": 2.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0032, "vega": 0.3679, "theta": -0.0609, "rho": -0.2394, "theo": 13.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-06-16T10:52:47", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "TEAM270319C00135000", "bid": 53.0, "bid_size": 19.0, "ask": 58.6, "ask_size": 41.0, "iv": 0.7034, "open_interest": 29.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0033, "vega": 0.3869, "theta": -0.0616, "rho": 0.4522, "theo": 55.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-08-17T15:15:56", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "TEAM270319P00135000", "bid": 13.5, "bid_size": 77.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.6737, "open_interest": 9.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0034, "vega": 0.3894, "theta": -0.0643, "rho": -0.2636, "theo": 15.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-08-18T14:40:50", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "TEAM270319C00140000", "bid": 50.5, "bid_size": 123.0, "ask": 54.9, "ask_size": 110.0, "iv": 0.6965, "open_interest": 31.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0035, "vega": 0.4067, "theta": -0.0648, "rho": 0.4486, "theo": 52.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-08-11T10:17:34", "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "TEAM270319P00140000", "bid": 15.4, "bid_size": 290.0, "ask": 19.9, "ask_size": 399.0, "iv": 0.6989, "open_interest": 18.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0035, "vega": 0.409, "theta": -0.0675, "rho": -0.2882, "theo": 17.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-14T15:52:41", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "TEAM270319C00145000", "bid": 47.3, "bid_size": 134.0, "ask": 51.4, "ask_size": 99.0, "iv": 0.6813, "open_interest": 6.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0036, "vega": 0.4252, "theta": -0.0677, "rho": 0.4438, "theo": 49.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.56, "last_trade_time": "2026-08-10T13:41:17", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "TEAM270319P00145000", "bid": 17.1, "bid_size": 281.0, "ask": 20.2, "ask_size": 195.0, "iv": 0.6708, "open_interest": 1.0, "volume": 4.0, "delta": -0.2659, "gamma": 0.0037, "vega": 0.4277, "theta": -0.0704, "rho": -0.3136, "theo": 19.2481, "change": 2.3, "open": 19.4, "high": 19.5, "low": 19.4, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-08-21T11:50:07", "percent_change": 13.3721, "prev_day_close": 17.2000002861023}, {"option": "TEAM270319C00150000", "bid": 43.6, "bid_size": 214.0, "ask": 50.7, "ask_size": 259.0, "iv": 0.6905, "open_interest": 66.0, "volume": 1.0, "delta": 0.716, "gamma": 0.0038, "vega": 0.4422, "theta": -0.0704, "rho": 0.4376, "theo": 46.8083, "change": -4.7, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-21T10:06:03", "percent_change": -9.45674, "prev_day_close": 49.7000007629394}, {"option": "TEAM270319P00150000", "bid": 21.0, "bid_size": 27.0, "ask": 23.6, "ask_size": 344.0, "iv": 0.7015, "open_interest": 6.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0039, "vega": 0.4444, "theta": -0.0731, "rho": -0.3384, "theo": 21.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-08-19T11:31:48", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "TEAM270319C00155000", "bid": 42.5, "bid_size": 205.0, "ask": 46.4, "ask_size": 209.0, "iv": 0.6853, "open_interest": 11.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0039, "vega": 0.4573, "theta": -0.0728, "rho": 0.431, "theo": 44.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-08-18T12:11:50", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "TEAM270319P00155000", "bid": 23.1, "bid_size": 39.0, "ask": 25.0, "ask_size": 106.0, "iv": 0.686, "open_interest": 31.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.004, "vega": 0.4593, "theta": -0.0755, "rho": -0.3646, "theo": 23.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-08-07T15:05:50", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TEAM270319C00160000", "bid": 38.7, "bid_size": 342.0, "ask": 45.5, "ask_size": 327.0, "iv": 0.6854, "open_interest": 68.0, "volume": 1.0, "delta": 0.6725, "gamma": 0.004, "vega": 0.4708, "theta": -0.0749, "rho": 0.4233, "theo": 41.8104, "change": -2.35, "open": 41.4, "high": 41.4, "low": 41.4, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-08-21T13:44:14", "percent_change": -5.37143, "prev_day_close": 43.75}, {"option": "TEAM270319P00160000", "bid": 23.6, "bid_size": 254.0, "ask": 27.5, "ask_size": 172.0, "iv": 0.6636, "open_interest": 19.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0042, "vega": 0.4728, "theta": -0.0776, "rho": -0.3899, "theo": 26.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-08-19T11:30:42", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TEAM270319C00165000", "bid": 36.9, "bid_size": 290.0, "ask": 41.3, "ask_size": 179.0, "iv": 0.6695, "open_interest": 5.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0042, "vega": 0.4827, "theta": -0.0767, "rho": 0.4148, "theo": 39.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.36, "last_trade_time": "2026-08-19T14:08:48", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "TEAM270319P00165000", "bid": 26.0, "bid_size": 261.0, "ask": 30.2, "ask_size": 200.0, "iv": 0.6613, "open_interest": 6.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0043, "vega": 0.4842, "theta": -0.0795, "rho": -0.4131, "theo": 28.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.77, "last_trade_time": "2026-08-19T15:00:47", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TEAM270319C00170000", "bid": 35.1, "bid_size": 260.0, "ask": 40.8, "ask_size": 260.0, "iv": 0.6895, "open_interest": 1.0, "volume": 20.0, "delta": 0.6291, "gamma": 0.0043, "vega": 0.4927, "theta": -0.0783, "rho": 0.4062, "theo": 37.2928, "change": -2.35, "open": 36.55, "high": 36.55, "low": 36.55, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-08-21T11:04:51", "percent_change": -6.04113, "prev_day_close": 38.8999996185303}, {"option": "TEAM270319P00170000", "bid": 28.5, "bid_size": 270.0, "ask": 33.0, "ask_size": 214.0, "iv": 0.6589, "open_interest": 7.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0044, "vega": 0.4939, "theta": -0.0811, "rho": -0.4391, "theo": 31.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.56, "last_trade_time": "2026-08-19T11:58:09", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "TEAM270319C00175000", "bid": 32.7, "bid_size": 287.0, "ask": 37.0, "ask_size": 217.0, "iv": 0.6678, "open_interest": 11.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0043, "vega": 0.5012, "theta": -0.0796, "rho": 0.3967, "theo": 35.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-08-20T12:30:22", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "TEAM270319P00175000", "bid": 31.2, "bid_size": 307.0, "ask": 35.9, "ask_size": 236.0, "iv": 0.6572, "open_interest": 4.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0045, "vega": 0.5018, "theta": -0.0824, "rho": -0.4625, "theo": 34.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.37, "last_trade_time": "2026-08-19T15:00:46", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "TEAM270319C00180000", "bid": 31.8, "bid_size": 176.0, "ask": 35.1, "ask_size": 270.0, "iv": 0.6781, "open_interest": 56.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0044, "vega": 0.508, "theta": -0.0806, "rho": 0.3866, "theo": 33.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.62, "last_trade_time": "2026-08-20T15:50:25", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "TEAM270319P00180000", "bid": 34.0, "bid_size": 309.0, "ask": 40.7, "ask_size": 357.0, "iv": 0.6729, "open_interest": 28.0, "volume": 1.0, "delta": -0.4218, "gamma": 0.0046, "vega": 0.508, "theta": -0.0834, "rho": -0.4845, "theo": 37.3816, "change": 2.9, "open": 38.15, "high": 38.15, "low": 38.15, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-08-21T14:09:29", "percent_change": 8.22695, "prev_day_close": 35.25}, {"option": "TEAM270319C00185000", "bid": 29.9, "bid_size": 168.0, "ask": 32.9, "ask_size": 232.0, "iv": 0.6736, "open_interest": 14.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0045, "vega": 0.5132, "theta": -0.0813, "rho": 0.3767, "theo": 31.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.63, "last_trade_time": "2026-08-20T15:50:25", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TEAM270319P00185000", "bid": 38.7, "bid_size": 174.0, "ask": 42.1, "ask_size": 241.0, "iv": 0.6717, "open_interest": 10.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0046, "vega": 0.5126, "theta": -0.0843, "rho": -0.5068, "theo": 40.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.4, "last_trade_time": "2026-08-19T12:39:25", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "TEAM270319C00190000", "bid": 27.1, "bid_size": 343.0, "ask": 32.7, "ask_size": 364.0, "iv": 0.6779, "open_interest": 18.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0045, "vega": 0.5169, "theta": -0.0818, "rho": 0.3664, "theo": 29.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-08-20T13:32:00", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "TEAM270319P00190000", "bid": 40.1, "bid_size": 58.0, "ask": 46.9, "ask_size": 77.0, "iv": 0.6696, "open_interest": 1.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0047, "vega": 0.5154, "theta": -0.0849, "rho": -0.5274, "theo": 43.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-08-19T11:58:09", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "TEAM270319C00195000", "bid": 25.6, "bid_size": 300.0, "ask": 29.2, "ask_size": 53.0, "iv": 0.6611, "open_interest": 5.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0045, "vega": 0.5191, "theta": -0.0821, "rho": 0.3556, "theo": 27.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-08-20T13:31:55", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "TEAM270319P00195000", "bid": 44.0, "bid_size": 157.0, "ask": 48.6, "ask_size": 94.0, "iv": 0.6597, "open_interest": 6.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0047, "vega": 0.5165, "theta": -0.0852, "rho": -0.549, "theo": 46.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-08-20T13:30:53", "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "TEAM270319C00200000", "bid": 24.3, "bid_size": 292.0, "ask": 29.4, "ask_size": 366.0, "iv": 0.6802, "open_interest": 53.0, "volume": 11.0, "delta": 0.5039, "gamma": 0.0045, "vega": 0.52, "theta": -0.0822, "rho": 0.3448, "theo": 26.2834, "change": -1.9, "open": 26.18, "high": 26.25, "low": 26.18, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-21T11:35:36", "percent_change": -6.74956, "prev_day_close": 28.1500005722046}, {"option": "TEAM270319P00200000", "bid": 49.0, "bid_size": 35.0, "ask": 51.8, "ask_size": 84.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0048, "vega": 0.5165, "theta": -0.0854, "rho": -0.5663, "theo": 50.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "TEAM270319C00210000", "bid": 20.5, "bid_size": 408.0, "ask": 26.4, "ask_size": 422.0, "iv": 0.6693, "open_interest": 251.0, "volume": 5.0, "delta": 0.4653, "gamma": 0.0045, "vega": 0.5181, "theta": -0.0817, "rho": 0.3235, "theo": 23.3612, "change": -2.1, "open": 24.3, "high": 24.3, "low": 22.7, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-21T14:28:01", "percent_change": -8.33333, "prev_day_close": 25.1999998092651}, {"option": "TEAM270319P00210000", "bid": 54.8, "bid_size": 117.0, "ask": 59.1, "ask_size": 107.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0048, "vega": 0.5119, "theta": -0.0851, "rho": -0.6042, "theo": 57.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "TEAM270319C00220000", "bid": 19.1, "bid_size": 244.0, "ask": 23.8, "ask_size": 425.0, "iv": 0.6797, "open_interest": 133.0, "volume": 1.0, "delta": 0.4287, "gamma": 0.0045, "vega": 0.5116, "theta": -0.0806, "rho": 0.3019, "theo": 20.7634, "change": -2.68, "open": 19.57, "high": 19.57, "low": 19.57, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-08-21T10:40:06", "percent_change": -12.0449, "prev_day_close": 22.25}, {"option": "TEAM270319P00220000", "bid": 63.3, "bid_size": 34.0, "ask": 67.2, "ask_size": 119.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0048, "vega": 0.5021, "theta": -0.0842, "rho": -0.6283, "theo": 64.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "TEAM270319C00230000", "bid": 16.0, "bid_size": 370.0, "ask": 21.3, "ask_size": 360.0, "iv": 0.6691, "open_interest": 1.0, "volume": 1.0, "delta": 0.3942, "gamma": 0.0044, "vega": 0.5016, "theta": -0.0788, "rho": 0.2812, "theo": 18.4576, "change": -3.05, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T10:21:30", "percent_change": -15.212, "prev_day_close": 20.0500001907349}, {"option": "TEAM270319P00230000", "bid": 70.9, "bid_size": 31.0, "ask": 75.0, "ask_size": 104.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0047, "vega": 0.4889, "theta": -0.0827, "rho": -0.6573, "theo": 72.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "TEAM270319C00240000", "bid": 15.4, "bid_size": 140.0, "ask": 18.0, "ask_size": 220.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0043, "vega": 0.4884, "theta": -0.0767, "rho": 0.2608, "theo": 16.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "TEAM270319P00240000", "bid": 78.6, "bid_size": 28.0, "ask": 83.1, "ask_size": 39.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0046, "vega": 0.4708, "theta": -0.0808, "rho": -0.668, "theo": 80.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9499969482422}, {"option": "TEAM270319C00250000", "bid": 12.3, "bid_size": 527.0, "ask": 16.2, "ask_size": 267.0, "iv": 0.6564, "open_interest": 171.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0042, "vega": 0.4733, "theta": -0.0742, "rho": 0.2418, "theo": 14.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-20T13:31:21", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TEAM270319P00250000", "bid": 86.5, "bid_size": 21.0, "ask": 91.4, "ask_size": 24.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.0046, "vega": 0.4506, "theta": -0.0786, "rho": -0.6839, "theo": 88.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "TEAM270617C00030000", "bid": 139.0, "bid_size": 4.0, "ask": 147.9, "ask_size": 4.0, "iv": 1.0468, "open_interest": 55.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0227, "theta": 0.0, "rho": 0.2287, "theo": 143.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-08-13T14:22:45", "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "TEAM270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.877, "open_interest": 10.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0033, "rho": -0.0089, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T13:06:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TEAM270617C00035000", "bid": 135.0, "bid_size": 4.0, "ask": 143.0, "ask_size": 7.0, "iv": 1.0322, "open_interest": 4.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0314, "theta": 0.0, "rho": 0.2644, "theo": 138.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.33, "last_trade_time": "2026-06-22T15:58:40", "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "TEAM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.9008, "open_interest": 15.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0315, "theta": -0.0044, "rho": -0.0128, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-14T11:24:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TEAM270617C00040000", "bid": 130.0, "bid_size": 4.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.9168, "open_interest": 33.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.042, "theta": 0.0, "rho": 0.2988, "theo": 133.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.46, "last_trade_time": "2026-08-05T11:19:14", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "TEAM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 139.0, "iv": 0.8528, "open_interest": 27.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0058, "rho": -0.0178, "theo": 0.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T13:42:44", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TEAM270617C00045000", "bid": 126.0, "bid_size": 4.0, "ask": 134.0, "ask_size": 7.0, "iv": 0.9634, "open_interest": 8.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0544, "theta": 0.0, "rho": 0.3319, "theo": 129.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.44, "last_trade_time": "2026-07-28T10:37:06", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "TEAM270617P00045000", "bid": 0.35, "bid_size": 14.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.8274, "open_interest": 33.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0003, "vega": 0.0548, "theta": -0.0073, "rho": -0.0241, "theo": 0.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-07T11:52:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEAM270617C00050000", "bid": 121.0, "bid_size": 4.0, "ask": 129.0, "ask_size": 4.0, "iv": 0.8719, "open_interest": 22.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0004, "vega": 0.0691, "theta": 0.0, "rho": 0.3634, "theo": 124.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-08-07T11:33:34", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "TEAM270617P00050000", "bid": 0.5, "bid_size": 8.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.7948, "open_interest": 54.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0694, "theta": -0.0091, "rho": -0.0318, "theo": 1.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-14T11:53:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEAM270617C00055000", "bid": 117.0, "bid_size": 20.0, "ask": 125.0, "ask_size": 19.0, "iv": 0.892, "open_interest": 4.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0004, "vega": 0.0856, "theta": -0.0021, "rho": 0.3931, "theo": 120.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.28, "last_trade_time": "2026-07-02T14:44:17", "percent_change": 0.0, "prev_day_close": 124.449996948242}, {"option": "TEAM270617P00055000", "bid": 1.0, "bid_size": 27.0, "ask": 3.1, "ask_size": 118.0, "iv": 0.8615, "open_interest": 53.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.0863, "theta": -0.0111, "rho": -0.041, "theo": 1.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-14T12:46:16", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "TEAM270617C00060000", "bid": 112.0, "bid_size": 29.0, "ask": 119.0, "ask_size": 14.0, "iv": 0.7687, "open_interest": 60.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0006, "vega": 0.1042, "theta": -0.0046, "rho": 0.4209, "theo": 115.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-08-10T10:42:32", "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "TEAM270617P00060000", "bid": 1.25, "bid_size": 17.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7718, "open_interest": 36.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0006, "vega": 0.1048, "theta": -0.0133, "rho": -0.052, "theo": 1.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-08-17T09:57:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TEAM270617C00065000", "bid": 108.0, "bid_size": 57.0, "ask": 115.0, "ask_size": 57.0, "iv": 0.7862, "open_interest": 55.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0007, "vega": 0.1246, "theta": -0.0074, "rho": 0.4468, "theo": 111.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-08-11T12:32:11", "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "TEAM270617P00065000", "bid": 1.5, "bid_size": 234.0, "ask": 2.8, "ask_size": 134.0, "iv": 0.7567, "open_interest": 124.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0007, "vega": 0.1256, "theta": -0.0157, "rho": -0.0646, "theo": 2.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-07T15:55:31", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "TEAM270617C00070000", "bid": 103.1, "bid_size": 47.0, "ask": 110.0, "ask_size": 32.0, "iv": 0.7247, "open_interest": 50.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0008, "vega": 0.1466, "theta": -0.0102, "rho": 0.4705, "theo": 106.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.54, "last_trade_time": "2026-08-14T10:18:34", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "TEAM270617P00070000", "bid": 2.1, "bid_size": 139.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.7468, "open_interest": 21.0, "volume": 2.0, "delta": -0.0447, "gamma": 0.0008, "vega": 0.1475, "theta": -0.0182, "rho": -0.0792, "theo": 2.824, "change": 0.125, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T11:03:49", "percent_change": 4.85437, "prev_day_close": 2.57500004768372}, {"option": "TEAM270617C00075000", "bid": 99.0, "bid_size": 134.0, "ask": 106.0, "ask_size": 143.0, "iv": 0.7278, "open_interest": 147.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0009, "vega": 0.17, "theta": -0.0132, "rho": 0.4921, "theo": 102.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-08-07T10:50:56", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "TEAM270617P00075000", "bid": 2.65, "bid_size": 150.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.7312, "open_interest": 10.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0009, "vega": 0.1715, "theta": -0.021, "rho": -0.0954, "theo": 3.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-08-17T12:58:58", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TEAM270617C00080000", "bid": 95.0, "bid_size": 204.0, "ask": 103.0, "ask_size": 227.0, "iv": 0.7522, "open_interest": 352.0, "volume": 1.0, "delta": 0.9362, "gamma": 0.0011, "vega": 0.1946, "theta": -0.0164, "rho": 0.5113, "theo": 98.7418, "change": -4.15, "open": 98.1, "high": 98.1, "low": 98.1, "tick": "up", "last_trade_price": 98.1, "last_trade_time": "2026-08-21T12:39:36", "percent_change": -4.05868, "prev_day_close": 102.25}, {"option": "TEAM270617P00080000", "bid": 3.4, "bid_size": 189.0, "ask": 6.8, "ask_size": 323.0, "iv": 0.7814, "open_interest": 64.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0011, "vega": 0.1961, "theta": -0.0238, "rho": -0.1138, "theo": 4.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-08-14T14:47:36", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TEAM270617C00085000", "bid": 91.0, "bid_size": 39.0, "ask": 98.0, "ask_size": 22.0, "iv": 0.7194, "open_interest": 40.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0012, "vega": 0.2199, "theta": -0.0196, "rho": 0.5285, "theo": 94.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.5, "last_trade_time": "2026-08-07T09:42:49", "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "TEAM270617P00085000", "bid": 4.3, "bid_size": 186.0, "ask": 7.4, "ask_size": 408.0, "iv": 0.765, "open_interest": 56.0, "volume": 5.0, "delta": -0.0753, "gamma": 0.0012, "vega": 0.222, "theta": -0.0267, "rho": -0.1335, "theo": 5.1104, "change": -0.1, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T09:30:39", "percent_change": -2.04081, "prev_day_close": 4.89999985694885}, {"option": "TEAM270617C00090000", "bid": 87.0, "bid_size": 206.0, "ask": 96.0, "ask_size": 118.0, "iv": 0.7496, "open_interest": 389.0, "volume": 1.0, "delta": 0.9133, "gamma": 0.0014, "vega": 0.2462, "theta": -0.0228, "rho": 0.5432, "theo": 90.9211, "change": -2.85, "open": 91.4, "high": 91.4, "low": 91.4, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-08-21T15:36:32", "percent_change": -3.02387, "prev_day_close": 94.25}, {"option": "TEAM270617P00090000", "bid": 5.1, "bid_size": 192.0, "ask": 6.6, "ask_size": 137.0, "iv": 0.7165, "open_interest": 90.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0014, "vega": 0.2482, "theta": -0.0297, "rho": -0.1553, "theo": 6.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-11T11:52:01", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TEAM270617C00095000", "bid": 84.0, "bid_size": 129.0, "ask": 89.5, "ask_size": 106.0, "iv": 0.705, "open_interest": 130.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0016, "vega": 0.2724, "theta": -0.0261, "rho": 0.5561, "theo": 87.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.46, "last_trade_time": "2026-08-19T15:35:40", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "TEAM270617P00095000", "bid": 6.9, "bid_size": 28.0, "ask": 7.9, "ask_size": 159.0, "iv": 0.7291, "open_interest": 100.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0016, "vega": 0.275, "theta": -0.0327, "rho": -0.1787, "theo": 7.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-18T10:22:25", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TEAM270617C00100000", "bid": 80.0, "bid_size": 148.0, "ask": 86.2, "ask_size": 114.0, "iv": 0.7011, "open_interest": 193.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0017, "vega": 0.299, "theta": -0.0293, "rho": 0.5665, "theo": 83.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.34, "last_trade_time": "2026-08-20T09:57:00", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "TEAM270617P00100000", "bid": 8.1, "bid_size": 17.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.7167, "open_interest": 16.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0017, "vega": 0.3022, "theta": -0.0356, "rho": -0.2032, "theo": 8.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TEAM270617C00105000", "bid": 76.5, "bid_size": 40.0, "ask": 85.0, "ask_size": 53.0, "iv": 0.7338, "open_interest": 140.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0019, "vega": 0.3252, "theta": -0.0325, "rho": 0.5751, "theo": 80.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.82, "last_trade_time": "2026-08-11T13:20:17", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "TEAM270617P00105000", "bid": 8.6, "bid_size": 53.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.7008, "open_interest": 4.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0019, "vega": 0.3279, "theta": -0.0386, "rho": -0.2299, "theo": 9.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.02, "last_trade_time": "2026-06-17T09:36:13", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TEAM270617C00110000", "bid": 73.2, "bid_size": 152.0, "ask": 81.0, "ask_size": 193.0, "iv": 0.7212, "open_interest": 81.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.002, "vega": 0.351, "theta": -0.0357, "rho": 0.5819, "theo": 76.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-08-19T14:49:49", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "TEAM270617P00110000", "bid": 9.8, "bid_size": 229.0, "ask": 11.9, "ask_size": 165.0, "iv": 0.6994, "open_interest": 18.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0021, "vega": 0.3546, "theta": -0.0415, "rho": -0.2566, "theo": 11.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-08-19T09:38:01", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TEAM270617C00115000", "bid": 70.0, "bid_size": 160.0, "ask": 76.1, "ask_size": 198.0, "iv": 0.6964, "open_interest": 206.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0022, "vega": 0.3764, "theta": -0.0387, "rho": 0.5864, "theo": 73.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-07T13:54:03", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "TEAM270617P00115000", "bid": 12.4, "bid_size": 18.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.7053, "open_interest": 34.0, "volume": 3.0, "delta": -0.1603, "gamma": 0.0022, "vega": 0.3798, "theta": -0.0443, "rho": -0.2855, "theo": 12.7326, "change": 1.1, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-21T11:27:33", "percent_change": 9.32204, "prev_day_close": 11.7999997138977}, {"option": "TEAM270617C00120000", "bid": 67.4, "bid_size": 110.0, "ask": 72.4, "ask_size": 75.0, "iv": 0.694, "open_interest": 7.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0023, "vega": 0.4006, "theta": -0.0416, "rho": 0.5896, "theo": 70.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.94, "last_trade_time": "2026-08-19T12:28:53", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "TEAM270617P00120000", "bid": 13.9, "bid_size": 28.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.7, "open_interest": 7.0, "volume": 3.0, "delta": -0.1768, "gamma": 0.0024, "vega": 0.4042, "theta": -0.047, "rho": -0.3151, "theo": 14.4207, "change": 1.0, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-21T11:31:54", "percent_change": 7.29927, "prev_day_close": 13.6999998092651}, {"option": "TEAM270617C00125000", "bid": 64.0, "bid_size": 104.0, "ask": 71.0, "ask_size": 97.0, "iv": 0.7067, "open_interest": 14.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0025, "vega": 0.424, "theta": -0.0444, "rho": 0.5911, "theo": 67.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-10T13:40:55", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "TEAM270617P00125000", "bid": 15.9, "bid_size": 10.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.704, "open_interest": 3.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0026, "vega": 0.428, "theta": -0.0496, "rho": -0.3456, "theo": 16.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-18T11:23:24", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TEAM270617C00130000", "bid": 60.3, "bid_size": 291.0, "ask": 66.9, "ask_size": 282.0, "iv": 0.6819, "open_interest": 2030.0, "volume": 1.0, "delta": 0.7923, "gamma": 0.0026, "vega": 0.4465, "theta": -0.0471, "rho": 0.5908, "theo": 64.2452, "change": -2.15, "open": 65.5, "high": 65.5, "low": 65.5, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-08-21T09:37:51", "percent_change": -3.17812, "prev_day_close": 67.6500015258789}, {"option": "TEAM270617P00130000", "bid": 17.4, "bid_size": 58.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.6916, "open_interest": 2.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0027, "vega": 0.4502, "theta": -0.052, "rho": -0.3765, "theo": 18.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-08-10T14:05:59", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TEAM270617C00135000", "bid": 59.8, "bid_size": 136.0, "ask": 64.0, "ask_size": 184.0, "iv": 0.704, "open_interest": 138.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0028, "vega": 0.4674, "theta": -0.0496, "rho": 0.5896, "theo": 61.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.41, "last_trade_time": "2026-08-07T10:48:36", "percent_change": 0.0, "prev_day_close": 64.6000022888184}, {"option": "TEAM270617P00135000", "bid": 18.3, "bid_size": 217.0, "ask": 21.3, "ask_size": 179.0, "iv": 0.6854, "open_interest": 19.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0028, "vega": 0.4713, "theta": -0.0543, "rho": -0.4075, "theo": 20.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-18T10:06:13", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TEAM270617C00140000", "bid": 55.0, "bid_size": 127.0, "ask": 62.6, "ask_size": 122.0, "iv": 0.6932, "open_interest": 12.0, "volume": 1.0, "delta": 0.7575, "gamma": 0.0029, "vega": 0.4872, "theta": -0.052, "rho": 0.587, "theo": 58.734, "change": -5.9, "open": 56.1, "high": 56.1, "low": 56.1, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-08-21T10:09:31", "percent_change": -9.51613, "prev_day_close": 62.0}, {"option": "TEAM270617P00140000", "bid": 21.8, "bid_size": 10.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.6905, "open_interest": 87.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.003, "vega": 0.4914, "theta": -0.0565, "rho": -0.4393, "theo": 22.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.59, "last_trade_time": "2026-08-19T11:22:08", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "TEAM270617C00145000", "bid": 53.0, "bid_size": 142.0, "ask": 59.5, "ask_size": 129.0, "iv": 0.6919, "open_interest": 7.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.003, "vega": 0.5057, "theta": -0.0541, "rho": 0.5828, "theo": 56.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.73, "last_trade_time": "2026-08-14T09:43:45", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "TEAM270617P00145000", "bid": 22.5, "bid_size": 210.0, "ask": 26.2, "ask_size": 229.0, "iv": 0.6841, "open_interest": 32.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0031, "vega": 0.5097, "theta": -0.0585, "rho": -0.4704, "theo": 24.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-08-18T13:53:23", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TEAM270617C00150000", "bid": 50.0, "bid_size": 194.0, "ask": 58.0, "ask_size": 283.0, "iv": 0.6945, "open_interest": 71.0, "volume": 1.0, "delta": 0.7221, "gamma": 0.0031, "vega": 0.5227, "theta": -0.0561, "rho": 0.5781, "theo": 53.6598, "change": -4.6, "open": 52.9, "high": 52.9, "low": 52.9, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-08-21T10:25:32", "percent_change": -8.0, "prev_day_close": 57.5}, {"option": "TEAM270617P00150000", "bid": 26.3, "bid_size": 34.0, "ask": 27.8, "ask_size": 34.0, "iv": 0.6884, "open_interest": 15.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0032, "vega": 0.5263, "theta": -0.0603, "rho": -0.5034, "theo": 27.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.28, "last_trade_time": "2026-08-19T11:22:08", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "TEAM270617C00155000", "bid": 48.9, "bid_size": 228.0, "ask": 53.3, "ask_size": 174.0, "iv": 0.6829, "open_interest": 16.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0032, "vega": 0.5382, "theta": -0.058, "rho": 0.5726, "theo": 51.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.16, "last_trade_time": "2026-08-19T10:30:56", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "TEAM270617P00155000", "bid": 28.8, "bid_size": 49.0, "ask": 30.2, "ask_size": 39.0, "iv": 0.6859, "open_interest": 16.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0033, "vega": 0.5419, "theta": -0.062, "rho": -0.5328, "theo": 29.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-08-14T15:08:35", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "TEAM270617C00160000", "bid": 45.1, "bid_size": 103.0, "ask": 53.1, "ask_size": 96.0, "iv": 0.6865, "open_interest": 30.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0033, "vega": 0.5524, "theta": -0.0596, "rho": 0.5657, "theo": 48.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-19T14:51:11", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "TEAM270617P00160000", "bid": 28.4, "bid_size": 48.0, "ask": 36.1, "ask_size": 76.0, "iv": 0.6871, "open_interest": 23.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0034, "vega": 0.5559, "theta": -0.0634, "rho": -0.5646, "theo": 32.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-18T10:13:41", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "TEAM270617C00165000", "bid": 43.7, "bid_size": 296.0, "ask": 49.2, "ask_size": 216.0, "iv": 0.6766, "open_interest": 33.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0034, "vega": 0.5651, "theta": -0.0611, "rho": 0.5582, "theo": 46.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-08-20T12:23:44", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "TEAM270617P00165000", "bid": 34.1, "bid_size": 33.0, "ask": 35.6, "ask_size": 44.0, "iv": 0.6838, "open_interest": 92.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0035, "vega": 0.5681, "theta": -0.0648, "rho": -0.5963, "theo": 34.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.85, "last_trade_time": "2026-08-14T11:08:31", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "TEAM270617C00170000", "bid": 42.5, "bid_size": 244.0, "ask": 47.0, "ask_size": 211.0, "iv": 0.6821, "open_interest": 30.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0035, "vega": 0.5764, "theta": -0.0624, "rho": 0.5505, "theo": 44.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-20T10:16:14", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "TEAM270617P00170000", "bid": 33.9, "bid_size": 216.0, "ask": 40.8, "ask_size": 214.0, "iv": 0.6773, "open_interest": 105.0, "volume": 5.0, "delta": -0.358, "gamma": 0.0036, "vega": 0.5788, "theta": -0.066, "rho": -0.6265, "theo": 37.6029, "change": 1.85, "open": 37.8, "high": 37.9, "low": 37.8, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-08-21T11:49:24", "percent_change": 5.13176, "prev_day_close": 36.0500011444092}, {"option": "TEAM270617C00175000", "bid": 40.9, "bid_size": 209.0, "ask": 44.6, "ask_size": 172.0, "iv": 0.6807, "open_interest": 9.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0035, "vega": 0.5863, "theta": -0.0636, "rho": 0.542, "theo": 42.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.62, "last_trade_time": "2026-08-20T13:13:01", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "TEAM270617P00175000", "bid": 39.1, "bid_size": 84.0, "ask": 41.9, "ask_size": 148.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0037, "vega": 0.5882, "theta": -0.067, "rho": -0.6563, "theo": 40.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "TEAM270617C00180000", "bid": 39.5, "bid_size": 156.0, "ask": 43.1, "ask_size": 224.0, "iv": 0.6872, "open_interest": 7.0, "volume": 18.0, "delta": 0.6159, "gamma": 0.0036, "vega": 0.5949, "theta": -0.0646, "rho": 0.5326, "theo": 40.8193, "change": -3.05, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T10:39:37", "percent_change": -7.08478, "prev_day_close": 43.0499992370606}, {"option": "TEAM270617P00180000", "bid": 39.1, "bid_size": 183.0, "ask": 47.2, "ask_size": 196.0, "iv": 0.6736, "open_interest": 0.0, "volume": 17.0, "delta": -0.3948, "gamma": 0.0038, "vega": 0.596, "theta": -0.0678, "rho": -0.6831, "theo": 43.4809, "change": 2.85, "open": 43.6, "high": 43.6, "low": 43.6, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-08-21T10:39:37", "percent_change": 6.99387, "prev_day_close": 40.75}, {"option": "TEAM270617C00185000", "bid": 37.3, "bid_size": 214.0, "ask": 43.5, "ask_size": 296.0, "iv": 0.7013, "open_interest": 8.0, "volume": 16.0, "delta": 0.5987, "gamma": 0.0036, "vega": 0.6021, "theta": -0.0654, "rho": 0.523, "theo": 38.9953, "change": -3.0, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-08-21T10:46:38", "percent_change": -7.19425, "prev_day_close": 41.7000007629394}, {"option": "TEAM270617P00185000", "bid": 44.5, "bid_size": 189.0, "ask": 50.9, "ask_size": 294.0, "iv": 0.697, "open_interest": 7.0, "volume": 20.0, "delta": -0.413, "gamma": 0.0038, "vega": 0.6026, "theta": -0.0685, "rho": -0.7136, "theo": 46.5522, "change": 1.5, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-08-21T10:39:37", "percent_change": 3.32594, "prev_day_close": 45.1000003814697}, {"option": "TEAM270617C00190000", "bid": 34.1, "bid_size": 302.0, "ask": 41.6, "ask_size": 319.0, "iv": 0.6867, "open_interest": 3.0, "volume": 84.0, "delta": 0.5817, "gamma": 0.0037, "vega": 0.6082, "theta": -0.0661, "rho": 0.5135, "theo": 37.2525, "change": -1.35, "open": 36.4, "high": 37.5, "low": 36.4, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-21T12:20:33", "percent_change": -3.4749, "prev_day_close": 38.8500003814697}, {"option": "TEAM270617P00190000", "bid": 45.1, "bid_size": 175.0, "ask": 54.0, "ask_size": 212.0, "iv": 0.6743, "open_interest": 15.0, "volume": 82.0, "delta": -0.4309, "gamma": 0.0039, "vega": 0.6076, "theta": -0.0691, "rho": -0.7397, "theo": 49.7081, "change": 2.45, "open": 49.8, "high": 49.8, "low": 49.7, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-08-21T10:39:37", "percent_change": 5.17423, "prev_day_close": 47.3500003814697}, {"option": "TEAM270617C00195000", "bid": 33.8, "bid_size": 230.0, "ask": 40.0, "ask_size": 279.0, "iv": 0.6973, "open_interest": 4.0, "volume": 22.0, "delta": 0.5649, "gamma": 0.0037, "vega": 0.6129, "theta": -0.0666, "rho": 0.5035, "theo": 35.5875, "change": -2.1, "open": 35.3, "high": 35.9, "low": 35.3, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-08-21T13:21:30", "percent_change": -5.52632, "prev_day_close": 38.0}, {"option": "TEAM270617P00195000", "bid": 49.0, "bid_size": 136.0, "ask": 56.9, "ask_size": 218.0, "iv": 0.6758, "open_interest": 0.0, "volume": 54.0, "delta": -0.4487, "gamma": 0.004, "vega": 0.6111, "theta": -0.0696, "rho": -0.7661, "theo": 52.9514, "change": 1.95, "open": 53.0, "high": 53.3, "low": 53.0, "tick": "no_change", "last_trade_price": 53.2, "last_trade_time": "2026-08-21T15:21:28", "percent_change": 3.80488, "prev_day_close": 51.25}, {"option": "TEAM270617C00200000", "bid": 31.1, "bid_size": 313.0, "ask": 35.0, "ask_size": 24.0, "iv": 0.6595, "open_interest": 559.0, "volume": 19.0, "delta": 0.5484, "gamma": 0.0038, "vega": 0.6165, "theta": -0.0671, "rho": 0.4928, "theo": 33.9985, "change": -3.3, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-21T10:48:26", "percent_change": -8.89488, "prev_day_close": 37.1000003814697}, {"option": "TEAM270617P00200000", "bid": 53.2, "bid_size": 128.0, "ask": 60.7, "ask_size": 207.0, "iv": 0.6859, "open_interest": 0.0, "volume": 57.0, "delta": -0.4662, "gamma": 0.004, "vega": 0.6133, "theta": -0.0699, "rho": -0.7887, "theo": 56.2765, "change": 2.2, "open": 56.3, "high": 56.7, "low": 56.3, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-08-21T14:55:40", "percent_change": 4.0367, "prev_day_close": 54.5}, {"option": "TEAM270617C00210000", "bid": 30.7, "bid_size": 6.0, "ask": 35.3, "ask_size": 374.0, "iv": 0.7048, "open_interest": 76.0, "volume": 83.0, "delta": 0.5164, "gamma": 0.0038, "vega": 0.6205, "theta": -0.0675, "rho": 0.4717, "theo": 31.0375, "change": -3.2, "open": 31.0, "high": 31.03, "low": 29.9, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-08-21T15:55:14", "percent_change": -9.66768, "prev_day_close": 33.1000003814697}, {"option": "TEAM270617P00210000", "bid": 60.0, "bid_size": 160.0, "ask": 67.5, "ask_size": 197.0, "iv": 0.683, "open_interest": 95.0, "volume": 82.0, "delta": -0.5005, "gamma": 0.004, "vega": 0.6148, "theta": -0.0701, "rho": -0.8347, "theo": 63.1468, "change": 3.3, "open": 64.0, "high": 64.0, "low": 63.9, "tick": "no_change", "last_trade_price": 63.9, "last_trade_time": "2026-08-21T10:45:55", "percent_change": 5.44554, "prev_day_close": 60.6000003814697}, {"option": "TEAM270617C00220000", "bid": 27.0, "bid_size": 55.0, "ask": 30.6, "ask_size": 257.0, "iv": 0.679, "open_interest": 348.0, "volume": 61.0, "delta": 0.4856, "gamma": 0.0038, "vega": 0.6206, "theta": -0.0676, "rho": 0.4502, "theo": 28.3426, "change": -1.65, "open": 27.58, "high": 28.8, "low": 27.58, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-08-21T11:19:14", "percent_change": -5.41872, "prev_day_close": 30.4499998092651}, {"option": "TEAM270617P00220000", "bid": 66.1, "bid_size": 152.0, "ask": 74.9, "ask_size": 225.0, "iv": 0.6748, "open_interest": 49.0, "volume": 18.0, "delta": -0.5336, "gamma": 0.0041, "vega": 0.6111, "theta": -0.07, "rho": -0.8732, "theo": 70.3097, "change": 3.15, "open": 71.4, "high": 71.4, "low": 71.4, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-08-21T10:50:33", "percent_change": 4.61538, "prev_day_close": 68.25}, {"option": "TEAM270617C00230000", "bid": 23.3, "bid_size": 343.0, "ask": 29.2, "ask_size": 303.0, "iv": 0.6761, "open_interest": 3.0, "volume": 51.0, "delta": 0.4562, "gamma": 0.0038, "vega": 0.6171, "theta": -0.0672, "rho": 0.4283, "theo": 25.896, "change": -1.75, "open": 26.0, "high": 26.4, "low": 25.9, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-08-21T12:23:33", "percent_change": -6.21669, "prev_day_close": 28.1499996185303}, {"option": "TEAM270617P00230000", "bid": 73.5, "bid_size": 133.0, "ask": 82.0, "ask_size": 109.0, "iv": 0.6706, "open_interest": 0.0, "volume": 47.0, "delta": -0.5655, "gamma": 0.0041, "vega": 0.6043, "theta": -0.0695, "rho": -0.9149, "theo": 77.7386, "change": 2.8, "open": 78.7, "high": 78.7, "low": 77.9, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-08-21T10:57:01", "percent_change": 3.72836, "prev_day_close": 75.0999984741211}, {"option": "TEAM270617C00240000", "bid": 20.9, "bid_size": 369.0, "ask": 26.9, "ask_size": 335.0, "iv": 0.673, "open_interest": 4.0, "volume": 99.0, "delta": 0.4283, "gamma": 0.0037, "vega": 0.6109, "theta": -0.0665, "rho": 0.4074, "theo": 23.6749, "change": -2.2, "open": 23.7, "high": 24.6, "low": 23.7, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-08-21T12:21:10", "percent_change": -8.36502, "prev_day_close": 26.3000001907349}, {"option": "TEAM270617P00240000", "bid": 82.0, "bid_size": 161.0, "ask": 87.2, "ask_size": 109.0, "iv": 0.6556, "open_interest": 0.0, "volume": 86.0, "delta": -0.5962, "gamma": 0.0041, "vega": 0.5921, "theta": -0.0687, "rho": -0.9366, "theo": 85.4107, "change": 2.45, "open": 86.4, "high": 86.4, "low": 85.8, "tick": "no_change", "last_trade_price": 85.8, "last_trade_time": "2026-08-21T10:56:05", "percent_change": 2.93941, "prev_day_close": 83.3499984741211}, {"option": "TEAM270617C00250000", "bid": 20.6, "bid_size": 149.0, "ask": 24.8, "ask_size": 280.0, "iv": 0.6858, "open_interest": 28.0, "volume": 11.0, "delta": 0.4018, "gamma": 0.0037, "vega": 0.6019, "theta": -0.0655, "rho": 0.386, "theo": 21.6605, "change": -0.95, "open": 22.1, "high": 22.4, "low": 22.1, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-21T11:40:12", "percent_change": -4.06852, "prev_day_close": 23.3499994277954}, {"option": "TEAM270617P00250000", "bid": 91.1, "bid_size": 36.0, "ask": 95.2, "ask_size": 87.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0041, "vega": 0.5781, "theta": -0.0676, "rho": -0.9599, "theo": 93.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "TEAM270917C00080000", "bid": 98.0, "bid_size": 23.0, "ask": 105.0, "ask_size": 31.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0011, "vega": 0.2499, "theta": -0.0154, "rho": 0.6178, "theo": 101.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "TEAM270917P00080000", "bid": 2.35, "bid_size": 299.0, "ask": 8.8, "ask_size": 343.0, "iv": 0.7111, "open_interest": 0.0, "volume": 2.0, "delta": -0.0748, "gamma": 0.0011, "vega": 0.2529, "theta": -0.0232, "rho": -0.1817, "theo": 6.0823, "change": 0.25, "open": 5.0, "high": 6.15, "low": 5.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T11:40:59", "percent_change": 4.23729, "prev_day_close": 5.89999985694885}, {"option": "TEAM270917C00085000", "bid": 94.0, "bid_size": 20.0, "ask": 101.0, "ask_size": 30.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0012, "vega": 0.2774, "theta": -0.0181, "rho": 0.6373, "theo": 97.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "TEAM270917P00085000", "bid": 6.4, "bid_size": 61.0, "ask": 7.9, "ask_size": 86.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0012, "vega": 0.2805, "theta": -0.0256, "rho": -0.208, "theo": 7.1568, "change": 0.0, "open": 0.0, "high": 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": "TEAM270917C00090000", "bid": 90.0, "bid_size": 19.0, "ask": 98.0, "ask_size": 25.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0013, "vega": 0.3051, "theta": -0.0208, "rho": 0.6546, "theo": 94.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "TEAM270917P00090000", "bid": 4.3, "bid_size": 43.0, "ask": 12.2, "ask_size": 90.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0014, "vega": 0.3086, "theta": -0.028, "rho": -0.2374, "theo": 8.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TEAM270917C00095000", "bid": 87.0, "bid_size": 24.0, "ask": 96.0, "ask_size": 38.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0015, "vega": 0.333, "theta": -0.0234, "rho": 0.6691, "theo": 90.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "TEAM270917P00095000", "bid": 5.5, "bid_size": 46.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0015, "vega": 0.3372, "theta": -0.0304, "rho": -0.268, "theo": 9.6353, "change": 0.0, "open": 0.0, "high": 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": "TEAM270917C00100000", "bid": 84.0, "bid_size": 19.0, "ask": 92.0, "ask_size": 25.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0016, "vega": 0.3603, "theta": -0.026, "rho": 0.6818, "theo": 87.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "TEAM270917P00100000", "bid": 9.8, "bid_size": 31.0, "ask": 14.1, "ask_size": 83.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0016, "vega": 0.3645, "theta": -0.0327, "rho": -0.2999, "theo": 11.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TEAM270917C00105000", "bid": 81.0, "bid_size": 20.0, "ask": 87.3, "ask_size": 31.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0017, "vega": 0.3873, "theta": -0.0285, "rho": 0.6922, "theo": 84.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "TEAM270917P00105000", "bid": 11.1, "bid_size": 31.0, "ask": 14.1, "ask_size": 37.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0018, "vega": 0.3919, "theta": -0.035, "rho": -0.3342, "theo": 12.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TEAM270917C00110000", "bid": 78.0, "bid_size": 17.0, "ask": 85.0, "ask_size": 17.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0018, "vega": 0.4138, "theta": -0.0309, "rho": 0.7003, "theo": 80.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "TEAM270917P00110000", "bid": 12.8, "bid_size": 31.0, "ask": 15.9, "ask_size": 49.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0019, "vega": 0.419, "theta": -0.0372, "rho": -0.3673, "theo": 14.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TEAM270917C00115000", "bid": 74.0, "bid_size": 32.0, "ask": 83.0, "ask_size": 20.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.002, "vega": 0.4392, "theta": -0.0333, "rho": 0.7071, "theo": 77.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "TEAM270917P00115000", "bid": 11.0, "bid_size": 67.0, "ask": 21.0, "ask_size": 76.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.002, "vega": 0.4444, "theta": -0.0393, "rho": -0.4027, "theo": 15.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TEAM270917C00120000", "bid": 72.8, "bid_size": 46.0, "ask": 79.0, "ask_size": 81.0, "iv": 0.7187, "open_interest": 3.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0021, "vega": 0.4638, "theta": -0.0356, "rho": 0.7118, "theo": 74.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-08-20T10:58:34", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "TEAM270917P00120000", "bid": 13.0, "bid_size": 71.0, "ask": 23.0, "ask_size": 86.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0022, "vega": 0.4694, "theta": -0.0414, "rho": -0.4401, "theo": 17.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "TEAM270917C00125000", "bid": 68.0, "bid_size": 27.0, "ask": 77.0, "ask_size": 23.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0022, "vega": 0.4877, "theta": -0.0378, "rho": 0.7146, "theo": 72.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "TEAM270917P00125000", "bid": 18.2, "bid_size": 30.0, "ask": 21.3, "ask_size": 30.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0023, "vega": 0.4936, "theta": -0.0433, "rho": -0.4756, "theo": 19.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TEAM270917C00130000", "bid": 66.0, "bid_size": 22.0, "ask": 74.0, "ask_size": 31.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0023, "vega": 0.5101, "theta": -0.0398, "rho": 0.7162, "theo": 69.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "TEAM270917P00130000", "bid": 20.2, "bid_size": 34.0, "ask": 24.3, "ask_size": 101.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0024, "vega": 0.5158, "theta": -0.0452, "rho": -0.5129, "theo": 21.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TEAM270917C00135000", "bid": 63.0, "bid_size": 21.0, "ask": 69.6, "ask_size": 20.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0024, "vega": 0.5314, "theta": -0.0418, "rho": 0.7166, "theo": 66.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "TEAM270917P00135000", "bid": 20.0, "bid_size": 44.0, "ask": 26.3, "ask_size": 30.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0025, "vega": 0.5374, "theta": -0.047, "rho": -0.5506, "theo": 23.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TEAM270917C00140000", "bid": 60.0, "bid_size": 29.0, "ask": 69.0, "ask_size": 25.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0025, "vega": 0.5517, "theta": -0.0436, "rho": 0.7151, "theo": 64.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "TEAM270917P00140000", "bid": 24.5, "bid_size": 8.0, "ask": 29.9, "ask_size": 46.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0026, "vega": 0.5577, "theta": -0.0486, "rho": -0.5906, "theo": 26.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "TEAM270917C00145000", "bid": 59.0, "bid_size": 37.0, "ask": 64.8, "ask_size": 37.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0026, "vega": 0.5706, "theta": -0.0453, "rho": 0.7125, "theo": 61.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TEAM270917P00145000", "bid": 24.0, "bid_size": 56.0, "ask": 30.4, "ask_size": 25.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0027, "vega": 0.5764, "theta": -0.0502, "rho": -0.6252, "theo": 28.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "TEAM270917C00150000", "bid": 56.0, "bid_size": 17.0, "ask": 64.0, "ask_size": 26.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0027, "vega": 0.5881, "theta": -0.0469, "rho": 0.7093, "theo": 59.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3499984741211}, {"option": "TEAM270917P00150000", "bid": 27.0, "bid_size": 40.0, "ask": 36.0, "ask_size": 58.0, "iv": 0.689, "open_interest": 1.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0028, "vega": 0.5938, "theta": -0.0516, "rho": -0.663, "theo": 31.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.12, "last_trade_time": "2026-08-19T10:35:35", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "TEAM270917C00155000", "bid": 54.0, "bid_size": 32.0, "ask": 59.8, "ask_size": 23.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0028, "vega": 0.6044, "theta": -0.0484, "rho": 0.705, "theo": 57.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "TEAM270917P00155000", "bid": 29.0, "bid_size": 43.0, "ask": 39.0, "ask_size": 62.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0029, "vega": 0.6098, "theta": -0.0529, "rho": -0.7019, "theo": 33.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "TEAM270917C00160000", "bid": 52.0, "bid_size": 50.0, "ask": 60.0, "ask_size": 47.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0029, "vega": 0.6195, "theta": -0.0497, "rho": 0.6993, "theo": 54.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "TEAM270917P00160000", "bid": 32.0, "bid_size": 33.0, "ask": 41.0, "ask_size": 42.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.003, "vega": 0.6247, "theta": -0.0541, "rho": -0.7381, "theo": 36.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "TEAM270917C00165000", "bid": 50.0, "bid_size": 182.0, "ask": 55.2, "ask_size": 161.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0029, "vega": 0.6333, "theta": -0.051, "rho": 0.6929, "theo": 52.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "TEAM270917P00165000", "bid": 36.6, "bid_size": 77.0, "ask": 41.7, "ask_size": 168.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0031, "vega": 0.6379, "theta": -0.0552, "rho": -0.7723, "theo": 39.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "TEAM270917C00170000", "bid": 48.0, "bid_size": 232.0, "ask": 56.0, "ask_size": 171.0, "iv": 0.6957, "open_interest": 0.0, "volume": 30.0, "delta": 0.6695, "gamma": 0.003, "vega": 0.6458, "theta": -0.0521, "rho": 0.6863, "theo": 50.7342, "change": -1.96, "open": 50.84, "high": 50.84, "low": 50.84, "tick": "no_change", "last_trade_price": 50.84, "last_trade_time": "2026-08-21T11:07:01", "percent_change": -3.71212, "prev_day_close": 52.7999992370606}, {"option": "TEAM270917P00170000", "bid": 39.8, "bid_size": 70.0, "ask": 43.7, "ask_size": 77.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0032, "vega": 0.6498, "theta": -0.0562, "rho": -0.8085, "theo": 41.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TEAM270917C00175000", "bid": 45.0, "bid_size": 35.0, "ask": 51.5, "ask_size": 190.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0031, "vega": 0.657, "theta": -0.0531, "rho": 0.679, "theo": 48.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "TEAM270917P00175000", "bid": 42.2, "bid_size": 74.0, "ask": 47.7, "ask_size": 116.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0032, "vega": 0.6604, "theta": -0.057, "rho": -0.8451, "theo": 44.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TEAM270917C00180000", "bid": 44.0, "bid_size": 64.0, "ask": 49.7, "ask_size": 88.0, "iv": 0.672, "open_interest": 28.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0031, "vega": 0.6671, "theta": -0.054, "rho": 0.6706, "theo": 46.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-19T15:29:23", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TEAM270917P00180000", "bid": 45.1, "bid_size": 24.0, "ask": 50.5, "ask_size": 24.0, "iv": 0.6726, "open_interest": 74.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0033, "vega": 0.6697, "theta": -0.0578, "rho": -0.8816, "theo": 47.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-08-19T13:44:17", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "TEAM270917C00185000", "bid": 41.0, "bid_size": 110.0, "ask": 50.0, "ask_size": 137.0, "iv": 0.6772, "open_interest": 71.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0032, "vega": 0.676, "theta": -0.0548, "rho": 0.6616, "theo": 45.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-08-19T13:44:58", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "TEAM270917P00185000", "bid": 48.1, "bid_size": 25.0, "ask": 53.4, "ask_size": 39.0, "iv": 0.6695, "open_interest": 73.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0034, "vega": 0.6773, "theta": -0.0585, "rho": -0.9117, "theo": 50.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.9, "last_trade_time": "2026-08-19T13:43:19", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "TEAM270917C00190000", "bid": 40.0, "bid_size": 68.0, "ask": 48.0, "ask_size": 100.0, "iv": 0.6791, "open_interest": 17.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0032, "vega": 0.6837, "theta": -0.0555, "rho": 0.6527, "theo": 43.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-19T13:43:18", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "TEAM270917P00190000", "bid": 51.4, "bid_size": 6.0, "ask": 56.9, "ask_size": 19.0, "iv": 0.6719, "open_interest": 76.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0034, "vega": 0.684, "theta": -0.0591, "rho": -0.9423, "theo": 54.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-08-19T13:43:18", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "TEAM270917C00195000", "bid": 40.4, "bid_size": 5.0, "ask": 44.8, "ask_size": 133.0, "iv": 0.6814, "open_interest": 16.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0032, "vega": 0.6904, "theta": -0.0561, "rho": 0.6436, "theo": 41.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-08-19T13:43:18", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "TEAM270917P00195000", "bid": 53.0, "bid_size": 16.0, "ask": 62.0, "ask_size": 45.0, "iv": 0.6725, "open_interest": 72.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0035, "vega": 0.6896, "theta": -0.0596, "rho": -0.9771, "theo": 57.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-08-19T13:43:20", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "TEAM270917C00200000", "bid": 37.0, "bid_size": 72.0, "ask": 45.0, "ask_size": 185.0, "iv": 0.68, "open_interest": 18.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0033, "vega": 0.696, "theta": -0.0566, "rho": 0.6339, "theo": 40.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-08-19T13:43:18", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "TEAM270917P00200000", "bid": 57.4, "bid_size": 23.0, "ask": 64.4, "ask_size": 23.0, "iv": 0.6729, "open_interest": 71.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0035, "vega": 0.6942, "theta": -0.06, "rho": -1.0076, "theo": 60.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.6, "last_trade_time": "2026-08-19T13:43:19", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "TEAM270917C00210000", "bid": 35.8, "bid_size": 5.0, "ask": 39.9, "ask_size": 66.0, "iv": 0.6754, "open_interest": 16.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0033, "vega": 0.7042, "theta": -0.0573, "rho": 0.613, "theo": 37.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-08-19T15:28:47", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "TEAM270917P00210000", "bid": 64.3, "bid_size": 23.0, "ask": 69.9, "ask_size": 23.0, "iv": 0.6623, "open_interest": 74.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0036, "vega": 0.6985, "theta": -0.0605, "rho": -1.0585, "theo": 67.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.75, "last_trade_time": "2026-08-19T14:28:57", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "TEAM270917C00220000", "bid": 31.0, "bid_size": 404.0, "ask": 36.1, "ask_size": 175.0, "iv": 0.6515, "open_interest": 117.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0033, "vega": 0.7089, "theta": -0.0578, "rho": 0.5925, "theo": 34.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.3, "last_trade_time": "2026-08-20T14:21:36", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "TEAM270917P00220000", "bid": 71.4, "bid_size": 65.0, "ask": 77.1, "ask_size": 68.0, "iv": 0.6618, "open_interest": 82.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0037, "vega": 0.6996, "theta": -0.0608, "rho": -1.1124, "theo": 74.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-08-20T13:43:57", "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "TEAM270917C00230000", "bid": 30.7, "bid_size": 43.0, "ask": 34.3, "ask_size": 261.0, "iv": 0.6706, "open_interest": 0.0, "volume": 1300.0, "delta": 0.499, "gamma": 0.0034, "vega": 0.7101, "theta": -0.0579, "rho": 0.5709, "theo": 32.0324, "change": -2.05, "open": 31.3, "high": 31.3, "low": 31.3, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-08-21T14:43:30", "percent_change": -6.14692, "prev_day_close": 33.3499994277954}, {"option": "TEAM270917P00230000", "bid": 78.8, "bid_size": 48.0, "ask": 84.2, "ask_size": 56.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0037, "vega": 0.6962, "theta": -0.0608, "rho": -1.1557, "theo": 81.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "TEAM270917C00240000", "bid": 26.3, "bid_size": 236.0, "ask": 32.7, "ask_size": 248.0, "iv": 0.6596, "open_interest": 43.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0034, "vega": 0.7084, "theta": -0.0578, "rho": 0.5489, "theo": 29.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-08-20T14:23:28", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TEAM270917P00240000", "bid": 86.0, "bid_size": 49.0, "ask": 91.7, "ask_size": 49.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0038, "vega": 0.6886, "theta": -0.0606, "rho": -1.1877, "theo": 89.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "TEAM270917C00250000", "bid": 24.8, "bid_size": 410.0, "ask": 29.6, "ask_size": 195.0, "iv": 0.656, "open_interest": 34.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0033, "vega": 0.7045, "theta": -0.0575, "rho": 0.5278, "theo": 27.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-08-20T15:42:58", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "TEAM270917P00250000", "bid": 94.3, "bid_size": 6.0, "ask": 101.0, "ask_size": 18.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0038, "vega": 0.6795, "theta": -0.0601, "rho": -1.2253, "theo": 97.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "TEAM280121C00030000", "bid": 140.0, "bid_size": 7.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.8081, "open_interest": 20.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.0596, "theta": 0.0, "rho": 0.3598, "theo": 144.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-08-13T15:37:44", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "TEAM280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 121.0, "iv": 0.8008, "open_interest": 65.0, "volume": 1.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0603, "theta": -0.0048, "rho": -0.0375, "theo": 0.9384, "change": -2.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:54:37", "percent_change": -69.2308, "prev_day_close": 2.92500004172325}, {"option": "TEAM280121C00035000", "bid": 136.0, "bid_size": 5.0, "ask": 145.0, "ask_size": 7.0, "iv": 0.8408, "open_interest": 4.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.0774, "theta": 0.0, "rho": 0.4122, "theo": 140.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-08-07T09:37:51", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "TEAM280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 221.0, "iv": 0.8694, "open_interest": 92.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.0782, "theta": -0.006, "rho": -0.0507, "theo": 1.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T12:39:40", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TEAM280121C00040000", "bid": 132.0, "bid_size": 6.0, "ask": 141.0, "ask_size": 7.0, "iv": 0.8443, "open_interest": 45.0, "volume": 2.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.0977, "theta": 0.0, "rho": 0.4616, "theo": 136.0967, "change": -4.5, "open": 136.0, "high": 136.0, "low": 136.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-08-21T15:53:26", "percent_change": -3.20285, "prev_day_close": 140.5}, {"option": "TEAM280121P00040000", "bid": 0.8, "bid_size": 138.0, "ask": 2.9, "ask_size": 190.0, "iv": 0.8197, "open_interest": 20.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0003, "vega": 0.0988, "theta": -0.0074, "rho": -0.0665, "theo": 1.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-18T12:45:48", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "TEAM280121C00045000", "bid": 128.0, "bid_size": 52.0, "ask": 135.7, "ask_size": 44.0, "iv": 0.7838, "open_interest": 11.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0004, "vega": 0.1197, "theta": 0.0, "rho": 0.5083, "theo": 131.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-08-12T13:01:18", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "TEAM280121P00045000", "bid": 1.7, "bid_size": 56.0, "ask": 4.9, "ask_size": 187.0, "iv": 0.8713, "open_interest": 39.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0004, "vega": 0.1212, "theta": -0.0089, "rho": -0.0848, "theo": 2.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-20T14:00:45", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TEAM280121C00050000", "bid": 124.3, "bid_size": 54.0, "ask": 131.0, "ask_size": 52.0, "iv": 0.7642, "open_interest": 38.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0004, "vega": 0.1438, "theta": 0.0, "rho": 0.5517, "theo": 127.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.0, "last_trade_time": "2026-08-11T15:55:00", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "TEAM280121P00050000", "bid": 2.1, "bid_size": 71.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.7645, "open_interest": 701.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0004, "vega": 0.1456, "theta": -0.0106, "rho": -0.1056, "theo": 2.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T15:30:02", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "TEAM280121C00055000", "bid": 120.0, "bid_size": 47.0, "ask": 126.3, "ask_size": 26.0, "iv": 0.7238, "open_interest": 16.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0005, "vega": 0.1692, "theta": 0.0, "rho": 0.5923, "theo": 123.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.88, "last_trade_time": "2026-08-13T13:02:16", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "TEAM280121P00055000", "bid": 2.75, "bid_size": 75.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.7566, "open_interest": 465.0, "volume": 1.0, "delta": -0.0384, "gamma": 0.0005, "vega": 0.1714, "theta": -0.0123, "rho": -0.129, "theo": 3.4668, "change": -0.025, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T10:06:38", "percent_change": -0.751881, "prev_day_close": 3.32500004768372}, {"option": "TEAM280121C00060000", "bid": 116.0, "bid_size": 55.0, "ask": 124.0, "ask_size": 42.0, "iv": 0.7601, "open_interest": 36.0, "volume": 1.0, "delta": 0.9555, "gamma": 0.0006, "vega": 0.1961, "theta": -0.002, "rho": 0.6296, "theo": 119.8383, "change": -4.65, "open": 118.85, "high": 118.85, "low": 118.85, "tick": "down", "last_trade_price": 118.85, "last_trade_time": "2026-08-21T11:04:20", "percent_change": -3.76518, "prev_day_close": 123.5}, {"option": "TEAM280121P00060000", "bid": 3.8, "bid_size": 28.0, "ask": 4.9, "ask_size": 92.0, "iv": 0.7572, "open_interest": 414.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0006, "vega": 0.199, "theta": -0.014, "rho": -0.1551, "theo": 4.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-19T15:09:14", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TEAM280121C00065000", "bid": 112.4, "bid_size": 196.0, "ask": 119.0, "ask_size": 221.0, "iv": 0.7289, "open_interest": 196.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0007, "vega": 0.2239, "theta": -0.0042, "rho": 0.664, "theo": 116.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-08-12T12:38:26", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "TEAM280121P00065000", "bid": 4.6, "bid_size": 48.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.7376, "open_interest": 1491.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0007, "vega": 0.2271, "theta": -0.0158, "rho": -0.1832, "theo": 5.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-18T11:42:09", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TEAM280121C00070000", "bid": 108.0, "bid_size": 211.0, "ask": 117.0, "ask_size": 131.0, "iv": 0.744, "open_interest": 135.0, "volume": 5.0, "delta": 0.9385, "gamma": 0.0008, "vega": 0.2524, "theta": -0.0065, "rho": 0.6954, "theo": 112.2772, "change": -5.2, "open": 111.3, "high": 111.3, "low": 111.3, "tick": "down", "last_trade_price": 111.3, "last_trade_time": "2026-08-21T11:26:45", "percent_change": -4.46352, "prev_day_close": 116.5}, {"option": "TEAM280121P00070000", "bid": 5.2, "bid_size": 93.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.7234, "open_interest": 223.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0008, "vega": 0.2566, "theta": -0.0177, "rho": -0.214, "theo": 6.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-08-18T12:51:12", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TEAM280121C00075000", "bid": 104.0, "bid_size": 53.0, "ask": 113.0, "ask_size": 265.0, "iv": 0.723, "open_interest": 333.0, "volume": 1.0, "delta": 0.929, "gamma": 0.0009, "vega": 0.2817, "theta": -0.0087, "rho": 0.7236, "theo": 108.6484, "change": -3.6, "open": 108.5, "high": 108.5, "low": 108.5, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-08-21T15:20:00", "percent_change": -3.21142, "prev_day_close": 112.099998474121}, {"option": "TEAM280121P00075000", "bid": 6.5, "bid_size": 56.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.7219, "open_interest": 833.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0009, "vega": 0.2861, "theta": -0.0196, "rho": -0.2467, "theo": 7.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-20T15:24:55", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "TEAM280121C00080000", "bid": 102.0, "bid_size": 200.0, "ask": 109.0, "ask_size": 270.0, "iv": 0.7343, "open_interest": 254.0, "volume": 0.0, "delta": 0.919, "gamma": 0.001, "vega": 0.3108, "theta": -0.011, "rho": 0.7494, "theo": 105.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.73, "last_trade_time": "2026-08-18T15:29:11", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "TEAM280121P00080000", "bid": 7.4, "bid_size": 77.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.7151, "open_interest": 832.0, "volume": 1.0, "delta": -0.0836, "gamma": 0.001, "vega": 0.3157, "theta": -0.0214, "rho": -0.2819, "theo": 8.3682, "change": 0.35, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-21T12:33:56", "percent_change": 4.4586, "prev_day_close": 7.84999990463257}, {"option": "TEAM280121C00085000", "bid": 98.0, "bid_size": 215.0, "ask": 105.0, "ask_size": 242.0, "iv": 0.7108, "open_interest": 287.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0011, "vega": 0.3403, "theta": -0.0132, "rho": 0.772, "theo": 101.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.85, "last_trade_time": "2026-08-13T15:17:16", "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "TEAM280121P00085000", "bid": 9.2, "bid_size": 19.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.7148, "open_interest": 893.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0012, "vega": 0.3462, "theta": -0.0233, "rho": -0.3189, "theo": 9.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-19T13:18:32", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TEAM280121C00090000", "bid": 95.0, "bid_size": 220.0, "ask": 102.0, "ask_size": 256.0, "iv": 0.7151, "open_interest": 390.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0012, "vega": 0.3696, "theta": -0.0154, "rho": 0.792, "theo": 98.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.93, "last_trade_time": "2026-08-20T14:11:33", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "TEAM280121P00090000", "bid": 9.9, "bid_size": 122.0, "ask": 13.9, "ask_size": 188.0, "iv": 0.7338, "open_interest": 155.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0013, "vega": 0.3754, "theta": -0.0252, "rho": -0.3569, "theo": 11.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-17T10:35:10", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TEAM280121C00095000", "bid": 91.0, "bid_size": 222.0, "ask": 100.0, "ask_size": 154.0, "iv": 0.7159, "open_interest": 238.0, "volume": 2.0, "delta": 0.8861, "gamma": 0.0013, "vega": 0.3983, "theta": -0.0176, "rho": 0.81, "theo": 95.1605, "change": -6.48, "open": 92.42, "high": 92.42, "low": 92.42, "tick": "up", "last_trade_price": 92.42, "last_trade_time": "2026-08-21T09:48:14", "percent_change": -6.55207, "prev_day_close": 98.8999977111816}, {"option": "TEAM280121P00095000", "bid": 12.1, "bid_size": 14.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.7067, "open_interest": 187.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0014, "vega": 0.4047, "theta": -0.027, "rho": -0.3969, "theo": 12.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-18T13:14:36", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TEAM280121C00100000", "bid": 89.6, "bid_size": 202.0, "ask": 97.0, "ask_size": 117.0, "iv": 0.7327, "open_interest": 890.0, "volume": 5.0, "delta": 0.8743, "gamma": 0.0014, "vega": 0.4267, "theta": -0.0197, "rho": 0.8251, "theo": 92.0439, "change": -5.49, "open": 90.36, "high": 90.36, "low": 90.36, "tick": "down", "last_trade_price": 90.36, "last_trade_time": "2026-08-21T09:48:04", "percent_change": -5.7277, "prev_day_close": 95.8500022888184}, {"option": "TEAM280121P00100000", "bid": 13.7, "bid_size": 16.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.7024, "open_interest": 106.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0015, "vega": 0.4343, "theta": -0.0287, "rho": -0.4384, "theo": 14.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-13T10:00:20", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TEAM280121C00105000", "bid": 85.0, "bid_size": 82.0, "ask": 94.0, "ask_size": 54.0, "iv": 0.7101, "open_interest": 16.0, "volume": 3.0, "delta": 0.8622, "gamma": 0.0015, "vega": 0.4545, "theta": -0.0217, "rho": 0.8379, "theo": 89.0286, "change": -3.2, "open": 86.42, "high": 89.0, "low": 86.24, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-21T11:04:20", "percent_change": -3.47072, "prev_day_close": 92.2000007629394}, {"option": "TEAM280121P00105000", "bid": 14.5, "bid_size": 177.0, "ask": 17.0, "ask_size": 100.0, "iv": 0.6962, "open_interest": 504.0, "volume": 2.0, "delta": -0.1428, "gamma": 0.0016, "vega": 0.462, "theta": -0.0304, "rho": -0.4801, "theo": 15.9103, "change": 1.9, "open": 16.4, "high": 16.4, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T11:28:19", "percent_change": 13.2867, "prev_day_close": 14.3000001907349}, {"option": "TEAM280121C00110000", "bid": 83.6, "bid_size": 149.0, "ask": 91.0, "ask_size": 131.0, "iv": 0.7211, "open_interest": 414.0, "volume": 6.0, "delta": 0.8497, "gamma": 0.0016, "vega": 0.4813, "theta": -0.0237, "rho": 0.8491, "theo": 86.1116, "change": -3.28, "open": 87.03, "high": 87.03, "low": 86.0, "tick": "up", "last_trade_price": 86.02, "last_trade_time": "2026-08-21T13:23:27", "percent_change": -3.67301, "prev_day_close": 89.2999992370606}, {"option": "TEAM280121P00110000", "bid": 16.4, "bid_size": 90.0, "ask": 20.5, "ask_size": 190.0, "iv": 0.7111, "open_interest": 28.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0017, "vega": 0.4887, "theta": -0.0321, "rho": -0.5238, "theo": 17.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-18T14:14:10", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TEAM280121C00115000", "bid": 81.0, "bid_size": 157.0, "ask": 85.5, "ask_size": 180.0, "iv": 0.6926, "open_interest": 147.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0017, "vega": 0.5073, "theta": -0.0256, "rho": 0.8582, "theo": 83.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-08-19T11:55:34", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "TEAM280121P00115000", "bid": 18.6, "bid_size": 55.0, "ask": 20.8, "ask_size": 129.0, "iv": 0.6943, "open_interest": 38.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0018, "vega": 0.5161, "theta": -0.0337, "rho": -0.5675, "theo": 19.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-08-19T14:27:24", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "TEAM280121C00120000", "bid": 77.7, "bid_size": 187.0, "ask": 84.0, "ask_size": 273.0, "iv": 0.696, "open_interest": 264.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0018, "vega": 0.5326, "theta": -0.0275, "rho": 0.8649, "theo": 80.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-19T11:01:03", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "TEAM280121P00120000", "bid": 20.7, "bid_size": 76.0, "ask": 22.8, "ask_size": 155.0, "iv": 0.6919, "open_interest": 310.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0019, "vega": 0.5411, "theta": -0.0352, "rho": -0.6119, "theo": 21.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-20T14:07:31", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "TEAM280121C00125000", "bid": 74.0, "bid_size": 150.0, "ask": 83.0, "ask_size": 53.0, "iv": 0.6982, "open_interest": 56.0, "volume": 10.0, "delta": 0.8112, "gamma": 0.0019, "vega": 0.5566, "theta": -0.0292, "rho": 0.8703, "theo": 77.9324, "change": -4.62, "open": 76.28, "high": 76.28, "low": 76.28, "tick": "no_change", "last_trade_price": 76.28, "last_trade_time": "2026-08-21T09:48:23", "percent_change": -5.71076, "prev_day_close": 80.9000015258789}, {"option": "TEAM280121P00125000", "bid": 23.2, "bid_size": 41.0, "ask": 24.9, "ask_size": 68.0, "iv": 0.6924, "open_interest": 19.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.002, "vega": 0.5654, "theta": -0.0367, "rho": -0.6567, "theo": 23.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-19T12:20:29", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "TEAM280121C00130000", "bid": 73.4, "bid_size": 51.0, "ask": 80.0, "ask_size": 213.0, "iv": 0.7083, "open_interest": 181.0, "volume": 1.0, "delta": 0.7981, "gamma": 0.002, "vega": 0.5794, "theta": -0.0309, "rho": 0.8745, "theo": 75.3891, "change": -2.22, "open": 75.28, "high": 75.28, "low": 75.28, "tick": "up", "last_trade_price": 75.28, "last_trade_time": "2026-08-21T13:24:04", "percent_change": -2.86452, "prev_day_close": 77.5}, {"option": "TEAM280121P00130000", "bid": 22.5, "bid_size": 165.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.6616, "open_interest": 31.0, "volume": 1.0, "delta": -0.2102, "gamma": 0.0021, "vega": 0.5884, "theta": -0.038, "rho": -0.7023, "theo": 26.0135, "change": 0.95, "open": 26.25, "high": 26.25, "low": 26.25, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-21T14:41:22", "percent_change": 3.75494, "prev_day_close": 25.3000001907349}, {"option": "TEAM280121C00135000", "bid": 70.2, "bid_size": 130.0, "ask": 76.9, "ask_size": 183.0, "iv": 0.6937, "open_interest": 35.0, "volume": 1.0, "delta": 0.7848, "gamma": 0.0021, "vega": 0.6014, "theta": -0.0325, "rho": 0.8768, "theo": 72.933, "change": -3.3, "open": 73.5, "high": 73.5, "low": 73.5, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-21T13:18:49", "percent_change": -4.29687, "prev_day_close": 76.7999992370606}, {"option": "TEAM280121P00135000", "bid": 26.9, "bid_size": 102.0, "ask": 30.8, "ask_size": 188.0, "iv": 0.6921, "open_interest": 186.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0022, "vega": 0.6107, "theta": -0.0393, "rho": -0.7483, "theo": 28.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-20T12:15:56", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "TEAM280121C00140000", "bid": 67.2, "bid_size": 165.0, "ask": 73.5, "ask_size": 198.0, "iv": 0.678, "open_interest": 73.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0022, "vega": 0.6222, "theta": -0.034, "rho": 0.8773, "theo": 70.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.26, "last_trade_time": "2026-08-18T15:09:09", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "TEAM280121P00140000", "bid": 30.0, "bid_size": 38.0, "ask": 31.9, "ask_size": 41.0, "iv": 0.685, "open_interest": 126.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0023, "vega": 0.6313, "theta": -0.0406, "rho": -0.7936, "theo": 30.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-08-20T14:18:55", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "TEAM280121C00145000", "bid": 66.3, "bid_size": 156.0, "ask": 73.0, "ask_size": 188.0, "iv": 0.701, "open_interest": 32.0, "volume": 1.0, "delta": 0.7582, "gamma": 0.0022, "vega": 0.6418, "theta": -0.0354, "rho": 0.8771, "theo": 68.2759, "change": -2.0, "open": 69.0, "high": 69.0, "low": 69.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-21T11:40:30", "percent_change": -2.8169, "prev_day_close": 71.0}, {"option": "TEAM280121P00145000", "bid": 30.3, "bid_size": 169.0, "ask": 34.5, "ask_size": 101.0, "iv": 0.6671, "open_interest": 33.0, "volume": 7.0, "delta": -0.2525, "gamma": 0.0024, "vega": 0.6506, "theta": -0.0417, "rho": -0.838, "theo": 33.2092, "change": 1.3, "open": 33.6, "high": 33.7, "low": 33.6, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-08-21T11:22:32", "percent_change": 4.02477, "prev_day_close": 32.2999992370606}, {"option": "TEAM280121C00150000", "bid": 64.0, "bid_size": 104.0, "ask": 67.5, "ask_size": 14.0, "iv": 0.6729, "open_interest": 222.0, "volume": 1.0, "delta": 0.7449, "gamma": 0.0023, "vega": 0.6601, "theta": -0.0367, "rho": 0.8761, "theo": 66.0682, "change": -1.63, "open": 67.47, "high": 67.47, "low": 67.47, "tick": "down", "last_trade_price": 67.47, "last_trade_time": "2026-08-21T13:36:36", "percent_change": -2.3589, "prev_day_close": 69.0999984741211}, {"option": "TEAM280121P00150000", "bid": 31.9, "bid_size": 150.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.6534, "open_interest": 85.0, "volume": 2.0, "delta": -0.2668, "gamma": 0.0025, "vega": 0.6689, "theta": -0.0428, "rho": -0.8835, "theo": 35.7791, "change": 2.46, "open": 34.8, "high": 36.16, "low": 34.8, "tick": "up", "last_trade_price": 36.16, "last_trade_time": "2026-08-21T10:50:38", "percent_change": 7.2997, "prev_day_close": 33.6999998092651}, {"option": "TEAM280121C00155000", "bid": 61.0, "bid_size": 199.0, "ask": 68.0, "ask_size": 323.0, "iv": 0.6844, "open_interest": 54.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0024, "vega": 0.6773, "theta": -0.038, "rho": 0.8737, "theo": 63.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-08-20T11:23:02", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "TEAM280121P00155000", "bid": 37.7, "bid_size": 32.0, "ask": 39.5, "ask_size": 34.0, "iv": 0.6785, "open_interest": 28.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0026, "vega": 0.686, "theta": -0.0437, "rho": -0.9279, "theo": 38.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-08-19T15:51:14", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "TEAM280121C00160000", "bid": 59.7, "bid_size": 148.0, "ask": 66.9, "ask_size": 281.0, "iv": 0.695, "open_interest": 74.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0024, "vega": 0.6935, "theta": -0.0391, "rho": 0.8699, "theo": 61.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-08-18T13:35:45", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "TEAM280121P00160000", "bid": 37.5, "bid_size": 161.0, "ask": 42.5, "ask_size": 91.0, "iv": 0.6578, "open_interest": 42.0, "volume": 2.0, "delta": -0.2954, "gamma": 0.0026, "vega": 0.7016, "theta": -0.0446, "rho": -0.9695, "theo": 41.1717, "change": 2.15, "open": 40.0, "high": 41.8, "low": 40.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-08-21T11:29:16", "percent_change": 5.42245, "prev_day_close": 39.6499996185303}, {"option": "TEAM280121C00165000", "bid": 56.0, "bid_size": 172.0, "ask": 65.0, "ask_size": 108.0, "iv": 0.6815, "open_interest": 39.0, "volume": 3.0, "delta": 0.7051, "gamma": 0.0025, "vega": 0.7085, "theta": -0.0402, "rho": 0.8653, "theo": 59.9001, "change": -5.35, "open": 61.0, "high": 61.0, "low": 58.55, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-08-21T10:09:13", "percent_change": -8.37246, "prev_day_close": 63.8999996185303}, {"option": "TEAM280121P00165000", "bid": 42.6, "bid_size": 49.0, "ask": 45.6, "ask_size": 148.0, "iv": 0.6746, "open_interest": 32.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0027, "vega": 0.716, "theta": -0.0455, "rho": -1.0148, "theo": 43.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-08-20T14:18:55", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "TEAM280121C00170000", "bid": 55.0, "bid_size": 159.0, "ask": 60.0, "ask_size": 201.0, "iv": 0.6649, "open_interest": 30.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0026, "vega": 0.7223, "theta": -0.0412, "rho": 0.8605, "theo": 57.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.72, "last_trade_time": "2026-08-19T15:24:48", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "TEAM280121P00170000", "bid": 43.1, "bid_size": 173.0, "ask": 48.4, "ask_size": 41.0, "iv": 0.6562, "open_interest": 3.0, "volume": 3.0, "delta": -0.3238, "gamma": 0.0028, "vega": 0.7291, "theta": -0.0462, "rho": -1.0578, "theo": 46.8754, "change": 1.95, "open": 47.5, "high": 47.6, "low": 47.4, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-08-21T12:54:15", "percent_change": 4.27163, "prev_day_close": 45.6499996185303}, {"option": "TEAM280121C00175000", "bid": 52.0, "bid_size": 60.0, "ask": 61.0, "ask_size": 306.0, "iv": 0.6752, "open_interest": 42.0, "volume": 1.0, "delta": 0.6789, "gamma": 0.0026, "vega": 0.7351, "theta": -0.0422, "rho": 0.8551, "theo": 56.1428, "change": -5.03, "open": 54.97, "high": 54.97, "low": 54.97, "tick": "down", "last_trade_price": 54.97, "last_trade_time": "2026-08-21T10:29:59", "percent_change": -8.38333, "prev_day_close": 60.0}, {"option": "TEAM280121P00175000", "bid": 48.6, "bid_size": 34.0, "ask": 51.8, "ask_size": 113.0, "iv": 0.6752, "open_interest": 12.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0028, "vega": 0.741, "theta": -0.0469, "rho": -1.0967, "theo": 49.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-08-20T14:18:55", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "TEAM280121C00180000", "bid": 53.1, "bid_size": 2.0, "ask": 59.0, "ask_size": 315.0, "iv": 0.6917, "open_interest": 134.0, "volume": 42.0, "delta": 0.666, "gamma": 0.0026, "vega": 0.7468, "theta": -0.043, "rho": 0.8486, "theo": 54.3626, "change": -2.54, "open": 55.7, "high": 55.7, "low": 52.7, "tick": "down", "last_trade_price": 53.46, "last_trade_time": "2026-08-21T13:36:36", "percent_change": -4.53571, "prev_day_close": 56.0}, {"option": "TEAM280121P00180000", "bid": 51.8, "bid_size": 31.0, "ask": 54.4, "ask_size": 59.0, "iv": 0.6721, "open_interest": 10.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0029, "vega": 0.7517, "theta": -0.0476, "rho": -1.1399, "theo": 52.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.09, "last_trade_time": "2026-08-07T14:50:04", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "TEAM280121C00185000", "bid": 49.0, "bid_size": 243.0, "ask": 57.0, "ask_size": 329.0, "iv": 0.6726, "open_interest": 108.0, "volume": 1.0, "delta": 0.6532, "gamma": 0.0027, "vega": 0.7574, "theta": -0.0438, "rho": 0.8411, "theo": 52.6459, "change": -4.97, "open": 50.23, "high": 50.23, "low": 50.23, "tick": "down", "last_trade_price": 50.23, "last_trade_time": "2026-08-21T09:51:00", "percent_change": -9.00362, "prev_day_close": 55.2000007629394}, {"option": "TEAM280121P00185000", "bid": 52.0, "bid_size": 56.0, "ask": 56.7, "ask_size": 10.0, "iv": 0.647, "open_interest": 1.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.003, "vega": 0.7612, "theta": -0.0481, "rho": -1.1754, "theo": 55.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.55, "last_trade_time": "2026-02-10T13:24:51", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "TEAM280121C00190000", "bid": 48.0, "bid_size": 153.0, "ask": 53.9, "ask_size": 268.0, "iv": 0.6663, "open_interest": 14.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0027, "vega": 0.7671, "theta": -0.0445, "rho": 0.8332, "theo": 50.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-08-07T14:30:43", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "TEAM280121P00190000", "bid": 56.1, "bid_size": 45.0, "ask": 62.3, "ask_size": 133.0, "iv": 0.6679, "open_interest": 14.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.003, "vega": 0.7698, "theta": -0.0486, "rho": -1.2173, "theo": 59.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.66, "last_trade_time": "2026-04-14T10:25:31", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "TEAM280121C00195000", "bid": 46.0, "bid_size": 159.0, "ask": 51.5, "ask_size": 206.0, "iv": 0.6575, "open_interest": 10.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0028, "vega": 0.7758, "theta": -0.0451, "rho": 0.8254, "theo": 49.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-08-10T14:12:36", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TEAM280121P00195000", "bid": 61.1, "bid_size": 34.0, "ask": 63.9, "ask_size": 84.0, "iv": 0.6673, "open_interest": 1.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0031, "vega": 0.7767, "theta": -0.049, "rho": -1.2545, "theo": 62.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-01-05T14:48:56", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "TEAM280121C00200000", "bid": 44.3, "bid_size": 269.0, "ask": 50.4, "ask_size": 270.0, "iv": 0.6584, "open_interest": 783.0, "volume": 1.0, "delta": 0.6157, "gamma": 0.0028, "vega": 0.7836, "theta": -0.0457, "rho": 0.8174, "theo": 47.8539, "change": -2.46, "open": 46.84, "high": 46.84, "low": 46.84, "tick": "down", "last_trade_price": 46.84, "last_trade_time": "2026-08-21T10:20:18", "percent_change": -4.98986, "prev_day_close": 49.2999992370606}, {"option": "TEAM280121P00200000", "bid": 64.4, "bid_size": 33.0, "ask": 67.2, "ask_size": 93.0, "iv": 0.6664, "open_interest": 258.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0031, "vega": 0.783, "theta": -0.0494, "rho": -1.2887, "theo": 65.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-19T15:00:51", "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "TEAM280121C00210000", "bid": 41.3, "bid_size": 184.0, "ask": 46.8, "ask_size": 189.0, "iv": 0.6519, "open_interest": 10.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0028, "vega": 0.7964, "theta": -0.0467, "rho": 0.7992, "theo": 44.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-08-19T13:17:21", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "TEAM280121P00210000", "bid": 71.1, "bid_size": 32.0, "ask": 75.2, "ask_size": 123.0, "iv": 0.6718, "open_interest": 7.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0032, "vega": 0.7914, "theta": -0.05, "rho": -1.354, "theo": 72.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.4, "last_trade_time": "2026-05-15T11:21:36", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "TEAM280121C00220000", "bid": 38.0, "bid_size": 181.0, "ask": 47.0, "ask_size": 149.0, "iv": 0.6648, "open_interest": 22.0, "volume": 8.0, "delta": 0.568, "gamma": 0.0029, "vega": 0.8058, "theta": -0.0474, "rho": 0.7796, "theo": 42.2184, "change": -0.9, "open": 42.1, "high": 42.35, "low": 41.11, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-08-21T12:02:35", "percent_change": -2.08092, "prev_day_close": 43.25}, {"option": "TEAM280121P00220000", "bid": 78.1, "bid_size": 41.0, "ask": 81.1, "ask_size": 117.0, "iv": 0.6632, "open_interest": 1002.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0033, "vega": 0.7971, "theta": -0.0503, "rho": -1.4192, "theo": 79.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-08-18T10:39:22", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "TEAM280121C00230000", "bid": 36.0, "bid_size": 307.0, "ask": 43.8, "ask_size": 387.0, "iv": 0.6624, "open_interest": 387.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0029, "vega": 0.8124, "theta": -0.048, "rho": 0.7603, "theo": 39.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-08-19T13:17:24", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "TEAM280121P00230000", "bid": 83.4, "bid_size": 93.0, "ask": 89.8, "ask_size": 123.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0033, "vega": 0.7989, "theta": -0.0505, "rho": -1.4732, "theo": 86.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-02-13T10:05:18", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "TEAM280121C00240000", "bid": 33.6, "bid_size": 302.0, "ask": 39.0, "ask_size": 234.0, "iv": 0.6458, "open_interest": 222.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0029, "vega": 0.8161, "theta": -0.0483, "rho": 0.7398, "theo": 37.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-08-20T09:36:44", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "TEAM280121P00240000", "bid": 92.0, "bid_size": 34.0, "ask": 96.5, "ask_size": 120.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0034, "vega": 0.7968, "theta": -0.0505, "rho": -1.5197, "theo": 94.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.49, "last_trade_time": "2026-01-29T11:02:32", "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "TEAM280121C00250000", "bid": 31.7, "bid_size": 315.0, "ask": 37.9, "ask_size": 297.0, "iv": 0.6531, "open_interest": 690.0, "volume": 1.0, "delta": 0.5021, "gamma": 0.003, "vega": 0.8171, "theta": -0.0485, "rho": 0.7183, "theo": 35.1488, "change": -3.3, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-21T10:03:49", "percent_change": -8.84718, "prev_day_close": 37.2999992370606}, {"option": "TEAM280121P00250000", "bid": 97.0, "bid_size": 74.0, "ask": 103.8, "ask_size": 106.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0034, "vega": 0.7909, "theta": -0.0504, "rho": -1.5652, "theo": 101.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.52, "last_trade_time": "2026-08-07T13:48:25", "percent_change": 0.0, "prev_day_close": 99.6500015258789}], "symbol": "TEAM", "security_type": "stock", "exchange_id": 2, "current_price": 171.3, "price_change": -3.1, "price_change_percent": -1.7723, "bid": 171.3, "ask": 171.5, "bid_size": 100, "ask_size": 100, "open": 174.22, "high": 176.0, "low": 168.01, "close": 171.81, "prev_day_close": 174.91, "volume": 3274615, "iv30": 58.451, "iv30_change": 0.069, "iv30_change_percent": 0.1182, "seqno": 43927917539, "last_trade_time": "2026-08-21T15:59:59", "tick": "down"}, "symbol": "TEAM"}