{"timestamp": "2026-09-21 20:10:19", "data": {"options": [{"option": "TH261016C00001000", "bid": 18.6, "bid_size": 82.0, "ask": 22.1, "ask_size": 51.0, "iv": 6.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0007, "theo": 20.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-06-04T14:23:17", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TH261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 5.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TH261016C00002000", "bid": 17.3, "bid_size": 82.0, "ask": 21.3, "ask_size": 10.0, "iv": 4.3194, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0002, "rho": 0.0014, "theo": 19.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-05-19T11:38:08", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TH261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.01, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TH261016C00003000", "bid": 16.2, "bid_size": 82.0, "ask": 20.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0006, "rho": 0.0021, "theo": 18.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-06-05T11:46:17", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TH261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0034, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TH261016C00004000", "bid": 15.3, "bid_size": 82.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0007, "theta": -0.001, "rho": 0.0029, "theo": 17.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-06-04T11:27:25", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TH261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 548.0, "iv": 4.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0036, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TH261016C00005000", "bid": 14.2, "bid_size": 82.0, "ask": 18.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0013, "rho": 0.0036, "theo": 16.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TH261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 543.0, "iv": 4.0827, "open_interest": 2.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0038, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-11T10:31:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TH261016C00006000", "bid": 13.5, "bid_size": 82.0, "ask": 17.3, "ask_size": 52.0, "iv": 2.785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0016, "rho": 0.0043, "theo": 15.2983, "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": 15.0}, {"option": "TH261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 552.0, "iv": 4.888, "open_interest": 20.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0039, "rho": -0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-02-20T12:13:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TH261016C00007000", "bid": 12.2, "bid_size": 164.0, "ask": 16.4, "ask_size": 91.0, "iv": 1.9025, "open_interest": 200.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0019, "rho": 0.005, "theo": 14.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-03-04T15:54:30", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TH261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 529.0, "iv": 3.1806, "open_interest": 2.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0041, "rho": -0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-03-23T14:05:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00008000", "bid": 11.3, "bid_size": 82.0, "ask": 15.3, "ask_size": 51.0, "iv": 1.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0023, "rho": 0.0057, "theo": 13.3092, "change": 0.0, "open": 0.0, "high": 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": "TH261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 655.0, "iv": 3.014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0043, "rho": -0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00009000", "bid": 10.7, "bid_size": 83.0, "ask": 14.4, "ask_size": 63.0, "iv": 2.2904, "open_interest": 8.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0028, "rho": 0.0064, "theo": 12.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-03-23T14:58:29", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TH261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 89.0, "iv": 2.0781, "open_interest": 1.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0046, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-18T09:31:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00010000", "bid": 9.2, "bid_size": 82.0, "ask": 13.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0032, "rho": 0.0071, "theo": 11.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-10T12:52:48", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TH261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 97.0, "iv": 1.7927, "open_interest": 1.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0042, "vega": 0.0018, "theta": -0.005, "rho": -0.0002, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-02T11:28:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00011000", "bid": 8.7, "bid_size": 156.0, "ask": 12.3, "ask_size": 51.0, "iv": 1.7226, "open_interest": 90.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0056, "vega": 0.0022, "theta": -0.0038, "rho": 0.0078, "theo": 10.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-04-14T15:46:28", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TH261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 577.0, "iv": 2.8016, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0056, "vega": 0.0022, "theta": -0.0054, "rho": -0.0003, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-05-27T15:41:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00012000", "bid": 7.7, "bid_size": 82.0, "ask": 11.3, "ask_size": 8.0, "iv": 1.5235, "open_interest": 2.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0076, "vega": 0.0027, "theta": -0.0046, "rho": 0.0085, "theo": 9.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-04-01T09:30:03", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "TH261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 97.0, "iv": 1.4617, "open_interest": 28.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0076, "vega": 0.0027, "theta": -0.006, "rho": -0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-05-15T12:28:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00013000", "bid": 6.6, "bid_size": 136.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.7465, "open_interest": 31.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0103, "vega": 0.0033, "theta": -0.0054, "rho": 0.0091, "theo": 8.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-09-17T15:11:01", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TH261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 1.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0103, "vega": 0.0033, "theta": -0.0067, "rho": -0.0004, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00014000", "bid": 5.7, "bid_size": 135.0, "ask": 8.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0143, "vega": 0.0042, "theta": -0.0065, "rho": 0.0097, "theo": 7.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T10:50:49", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TH261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 334.0, "iv": 2.0143, "open_interest": 19.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0143, "vega": 0.0042, "theta": -0.0076, "rho": -0.0005, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T15:15:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016C00015000", "bid": 4.3, "bid_size": 138.0, "ask": 8.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0202, "vega": 0.0053, "theta": -0.0078, "rho": 0.0103, "theo": 6.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-26T11:37:49", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TH261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.7485, "open_interest": 41.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0203, "vega": 0.0053, "theta": -0.0088, "rho": -0.0007, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T15:01:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH261016C00016000", "bid": 3.9, "bid_size": 167.0, "ask": 6.9, "ask_size": 124.0, "iv": 0.7202, "open_interest": 20.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.029, "vega": 0.0069, "theta": -0.0095, "rho": 0.0107, "theo": 5.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-05-28T11:02:30", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TH261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 196.0, "iv": 0.683, "open_interest": 41.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0291, "vega": 0.0069, "theta": -0.0104, "rho": -0.001, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-15T11:24:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH261016C00017000", "bid": 3.2, "bid_size": 159.0, "ask": 5.8, "ask_size": 110.0, "iv": 0.7131, "open_interest": 9.0, "volume": 1.0, "delta": 0.9097, "gamma": 0.0423, "vega": 0.0091, "theta": -0.0117, "rho": 0.011, "theo": 4.4792, "change": 0.17, "open": 4.47, "high": 4.47, "low": 4.47, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-09-21T15:03:10", "percent_change": 3.95349, "prev_day_close": 4.29999995231628}, {"option": "TH261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 385.0, "iv": 0.6652, "open_interest": 4175.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0425, "vega": 0.0091, "theta": -0.0124, "rho": -0.0014, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T13:32:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TH261016C00018000", "bid": 3.1, "bid_size": 230.0, "ask": 4.1, "ask_size": 216.0, "iv": 0.658, "open_interest": 107.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0616, "vega": 0.0121, "theta": -0.0145, "rho": 0.011, "theo": 3.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-02T11:21:15", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TH261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 296.0, "iv": 0.6258, "open_interest": 376.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0619, "vega": 0.0121, "theta": -0.015, "rho": -0.002, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:10:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TH261016C00019000", "bid": 1.8, "bid_size": 401.0, "ask": 3.3, "ask_size": 258.0, "iv": 0.473, "open_interest": 443.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0872, "vega": 0.0158, "theta": -0.0178, "rho": 0.0105, "theo": 2.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-09-18T10:27:43", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "TH261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4455, "open_interest": 61.0, "volume": 8.0, "delta": -0.204, "gamma": 0.0876, "vega": 0.0158, "theta": -0.0183, "rho": -0.0031, "theo": 0.3948, "change": -0.105, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T10:00:24", "percent_change": -22.1053, "prev_day_close": 0.474999994039536}, {"option": "TH261016C00020000", "bid": 1.05, "bid_size": 533.0, "ask": 2.95, "ask_size": 370.0, "iv": 0.5725, "open_interest": 300.0, "volume": 1.0, "delta": 0.6965, "gamma": 0.1135, "vega": 0.0195, "theta": -0.0213, "rho": 0.0095, "theo": 1.9593, "change": 0.005, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T15:46:33", "percent_change": 0.253163, "prev_day_close": 1.97500002384186}, {"option": "TH261016P00020000", "bid": 0.5, "bid_size": 310.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.5288, "open_interest": 71.0, "volume": 76.0, "delta": -0.3056, "gamma": 0.1143, "vega": 0.0195, "theta": -0.0216, "rho": -0.0045, "theo": 0.6444, "change": -0.09, "open": 0.47, "high": 0.68, "low": 0.47, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:17:35", "percent_change": -12.8571, "prev_day_close": 0.700000017881394}, {"option": "TH261016C00021000", "bid": 1.25, "bid_size": 261.0, "ask": 2.25, "ask_size": 402.0, "iv": 0.7199, "open_interest": 484.0, "volume": 3.0, "delta": 0.571, "gamma": 0.129, "vega": 0.0219, "theta": -0.0238, "rho": 0.008, "theo": 1.3674, "change": -0.025, "open": 1.37, "high": 1.4, "low": 1.37, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:33:27", "percent_change": -1.75439, "prev_day_close": 1.42500001192093}, {"option": "TH261016P00021000", "bid": 0.4, "bid_size": 528.0, "ask": 1.5, "ask_size": 260.0, "iv": 0.4984, "open_interest": 71.0, "volume": 8.0, "delta": -0.432, "gamma": 0.1301, "vega": 0.0219, "theta": -0.024, "rho": -0.0062, "theo": 1.0517, "change": -0.125, "open": 1.08, "high": 1.08, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:20:59", "percent_change": -10.6383, "prev_day_close": 1.17500001192093}, {"option": "TH261016C00022000", "bid": 0.25, "bid_size": 1110.0, "ask": 1.7, "ask_size": 432.0, "iv": 0.57, "open_interest": 60.0, "volume": 7.0, "delta": 0.4448, "gamma": 0.1271, "vega": 0.022, "theta": -0.0245, "rho": 0.0063, "theo": 0.9456, "change": 0.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:05:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TH261016P00022000", "bid": 0.4, "bid_size": 791.0, "ask": 3.8, "ask_size": 359.0, "iv": 0.7696, "open_interest": 15.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.1285, "vega": 0.0219, "theta": -0.0246, "rho": -0.0077, "theo": 1.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T11:44:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TH261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 417.0, "iv": 0.5485, "open_interest": 442.0, "volume": 2.0, "delta": 0.3378, "gamma": 0.1129, "vega": 0.0204, "theta": -0.0235, "rho": 0.0048, "theo": 0.6624, "change": -0.085, "open": 0.75, "high": 0.75, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T10:33:57", "percent_change": -11.7241, "prev_day_close": 0.724999994039536}, {"option": "TH261016P00023000", "bid": 1.2, "bid_size": 428.0, "ask": 2.6, "ask_size": 173.0, "iv": 0.3334, "open_interest": 3.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.1144, "vega": 0.0202, "theta": -0.0236, "rho": -0.0089, "theo": 2.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-18T09:33:32", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TH261016C00025000", "bid": 0.2, "bid_size": 41.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.5102, "open_interest": 533.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0772, "vega": 0.0153, "theta": -0.0193, "rho": 0.0028, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TH261016P00025000", "bid": 3.3, "bid_size": 190.0, "ask": 5.1, "ask_size": 213.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0789, "vega": 0.0148, "theta": -0.0191, "rho": -0.0096, "theo": 4.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TH261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 240.0, "iv": 0.5947, "open_interest": 14.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0622, "vega": 0.0129, "theta": -0.0169, "rho": 0.0021, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T13:54:13", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TH261016P00026000", "bid": 4.1, "bid_size": 125.0, "ask": 6.9, "ask_size": 114.0, "iv": 1.0149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.064, "vega": 0.0123, "theta": -0.0167, "rho": -0.0095, "theo": 4.9505, "change": 0.0, "open": 0.0, "high": 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": "TH261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 538.0, "iv": 1.2656, "open_interest": 1.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.05, "vega": 0.0108, "theta": -0.0147, "rho": 0.0016, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T13:54:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TH261016P00027000", "bid": 5.1, "bid_size": 124.0, "ask": 7.2, "ask_size": 119.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0518, "vega": 0.0102, "theta": -0.0144, "rho": -0.0094, "theo": 5.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TH261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 191.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0402, "vega": 0.009, "theta": -0.0127, "rho": 0.0013, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TH261016P00028000", "bid": 6.0, "bid_size": 123.0, "ask": 8.2, "ask_size": 114.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0422, "vega": 0.0082, "theta": -0.0123, "rho": -0.0088, "theo": 6.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TH261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 358.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0325, "vega": 0.0076, "theta": -0.0109, "rho": 0.001, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH261016P00029000", "bid": 7.0, "bid_size": 122.0, "ask": 8.7, "ask_size": 110.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0346, "vega": 0.0065, "theta": -0.0105, "rho": -0.0077, "theo": 7.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TH261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0263, "vega": 0.0063, "theta": -0.0094, "rho": 0.0008, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH261016P00030000", "bid": 8.0, "bid_size": 122.0, "ask": 10.0, "ask_size": 112.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0284, "vega": 0.0053, "theta": -0.0088, "rho": -0.0076, "theo": 8.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TH261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 808.0, "iv": 1.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0215, "vega": 0.0053, "theta": -0.0081, "rho": 0.0006, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH261016P00031000", "bid": 9.0, "bid_size": 124.0, "ask": 11.2, "ask_size": 114.0, "iv": 1.1713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0234, "vega": 0.0039, "theta": -0.0075, "rho": -0.006, "theo": 9.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TH261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 1.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0176, "vega": 0.0044, "theta": -0.0069, "rho": 0.0005, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH261016P00032000", "bid": 9.8, "bid_size": 81.0, "ask": 12.2, "ask_size": 71.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0203, "vega": 0.0032, "theta": -0.0062, "rho": -0.0051, "theo": 10.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TH261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 362.0, "iv": 1.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0144, "vega": 0.0038, "theta": -0.006, "rho": 0.0004, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH261016P00033000", "bid": 11.0, "bid_size": 81.0, "ask": 13.4, "ask_size": 71.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0173, "vega": 0.0021, "theta": -0.0048, "rho": -0.0042, "theo": 11.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TH261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 162.0, "iv": 1.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.012, "vega": 0.0032, "theta": -0.0051, "rho": 0.0003, "theo": 0.0385, "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": 0.0750000029802322}, {"option": "TH261016P00034000", "bid": 12.0, "bid_size": 81.0, "ask": 13.9, "ask_size": 71.0, "iv": 1.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0137, "vega": 0.0012, "theta": -0.0043, "rho": -0.0025, "theo": 12.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "TH261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 77.0, "iv": 0.9917, "open_interest": 10.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0099, "vega": 0.0027, "theta": -0.0044, "rho": 0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-06-23T10:11:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH261016P00035000", "bid": 12.8, "bid_size": 81.0, "ask": 14.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0098, "vega": 0.0007, "theta": -0.0036, "rho": -0.0016, "theo": 13.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TH261120C00011000", "bid": 8.3, "bid_size": 100.0, "ask": 12.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0068, "vega": 0.0045, "theta": -0.002, "rho": 0.0179, "theo": 10.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TH261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 553.0, "iv": 1.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0068, "vega": 0.0046, "theta": -0.0033, "rho": -0.0009, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TH261120C00012000", "bid": 8.7, "bid_size": 87.0, "ask": 10.6, "ask_size": 76.0, "iv": 1.0387, "open_interest": 90.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0094, "vega": 0.0059, "theta": -0.0028, "rho": 0.0193, "theo": 9.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T12:14:38", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TH261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 490.0, "iv": 1.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0095, "vega": 0.0059, "theta": -0.004, "rho": -0.0012, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH261120C00013000", "bid": 6.7, "bid_size": 157.0, "ask": 10.4, "ask_size": 89.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0131, "vega": 0.0077, "theta": -0.0038, "rho": 0.0205, "theo": 8.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TH261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 223.0, "iv": 1.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0132, "vega": 0.0077, "theta": -0.0049, "rho": -0.0016, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH261120C00014000", "bid": 7.0, "bid_size": 83.0, "ask": 8.6, "ask_size": 80.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0182, "vega": 0.01, "theta": -0.0051, "rho": 0.0216, "theo": 7.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TH261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 258.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0183, "vega": 0.0101, "theta": -0.0061, "rho": -0.0022, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH261120C00015000", "bid": 5.1, "bid_size": 156.0, "ask": 7.9, "ask_size": 82.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0248, "vega": 0.013, "theta": -0.0066, "rho": 0.0223, "theo": 6.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TH261120P00015000", "bid": 0.05, "bid_size": 155.0, "ask": 1.05, "ask_size": 255.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.025, "vega": 0.0131, "theta": -0.0075, "rho": -0.0031, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH261120C00016000", "bid": 4.3, "bid_size": 156.0, "ask": 7.2, "ask_size": 85.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0331, "vega": 0.0166, "theta": -0.0085, "rho": 0.0226, "theo": 5.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TH261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 95.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0333, "vega": 0.0167, "theta": -0.0092, "rho": -0.0043, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "TH261120C00017000", "bid": 3.5, "bid_size": 161.0, "ask": 6.9, "ask_size": 124.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0425, "vega": 0.0207, "theta": -0.0105, "rho": 0.0225, "theo": 4.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TH261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 266.0, "iv": 0.994, "open_interest": 1.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0429, "vega": 0.0208, "theta": -0.0112, "rho": -0.0059, "theo": 0.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "TH261120C00018000", "bid": 3.0, "bid_size": 263.0, "ask": 5.3, "ask_size": 194.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0524, "vega": 0.0249, "theta": -0.0126, "rho": 0.0219, "theo": 4.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TH261120P00018000", "bid": 0.45, "bid_size": 474.0, "ask": 1.1, "ask_size": 252.0, "iv": 0.6497, "open_interest": 1.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0529, "vega": 0.025, "theta": -0.0132, "rho": -0.0079, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TH261120C00019000", "bid": 3.2, "bid_size": 342.0, "ask": 3.9, "ask_size": 300.0, "iv": 0.6486, "open_interest": 7.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0612, "vega": 0.0287, "theta": -0.0146, "rho": 0.0207, "theo": 3.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-09-18T14:42:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TH261120P00019000", "bid": 0.65, "bid_size": 633.0, "ask": 2.2, "ask_size": 456.0, "iv": 0.7576, "open_interest": 1.0, "volume": 3.0, "delta": -0.2755, "gamma": 0.062, "vega": 0.0288, "theta": -0.0151, "rho": -0.0102, "theo": 1.0457, "change": -0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:02:08", "percent_change": -10.6383, "prev_day_close": 1.17499998211861}, {"option": "TH261120C00020000", "bid": 2.6, "bid_size": 353.0, "ask": 3.3, "ask_size": 290.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0681, "vega": 0.0318, "theta": -0.0162, "rho": 0.0192, "theo": 2.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TH261120P00020000", "bid": 1.0, "bid_size": 538.0, "ask": 1.65, "ask_size": 187.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0691, "vega": 0.0318, "theta": -0.0166, "rho": -0.0127, "theo": 1.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TH261120C00021000", "bid": 1.75, "bid_size": 471.0, "ask": 2.7, "ask_size": 251.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0721, "vega": 0.0337, "theta": -0.0173, "rho": 0.0174, "theo": 2.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TH261120P00021000", "bid": 1.25, "bid_size": 572.0, "ask": 2.55, "ask_size": 419.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0734, "vega": 0.0337, "theta": -0.0177, "rho": -0.0152, "theo": 1.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TH261120C00022000", "bid": 1.15, "bid_size": 614.0, "ask": 2.6, "ask_size": 327.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0733, "vega": 0.0345, "theta": -0.0179, "rho": 0.0155, "theo": 1.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TH261120P00022000", "bid": 1.7, "bid_size": 497.0, "ask": 3.2, "ask_size": 311.0, "iv": 0.6191, "open_interest": 0.0, "volume": 8.0, "delta": -0.4932, "gamma": 0.0748, "vega": 0.0344, "theta": -0.0182, "rho": -0.0174, "theo": 2.487, "change": -0.125, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:33:59", "percent_change": -4.7619, "prev_day_close": 2.625}, {"option": "TH261120C00023000", "bid": 1.1, "bid_size": 548.0, "ask": 2.05, "ask_size": 393.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0721, "vega": 0.0342, "theta": -0.0179, "rho": 0.0136, "theo": 1.5849, "change": 0.0, "open": 0.0, "high": 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": "TH261120P00023000", "bid": 2.8, "bid_size": 309.0, "ask": 3.3, "ask_size": 97.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0738, "vega": 0.0339, "theta": -0.0182, "rho": -0.0194, "theo": 3.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TH261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 106.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.0689, "vega": 0.0331, "theta": -0.0175, "rho": 0.0119, "theo": 1.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TH261120P00024000", "bid": 2.7, "bid_size": 240.0, "ask": 6.0, "ask_size": 133.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0709, "vega": 0.0326, "theta": -0.0177, "rho": -0.021, "theo": 3.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TH261120C00025000", "bid": 0.65, "bid_size": 616.0, "ask": 1.3, "ask_size": 341.0, "iv": 0.6236, "open_interest": 1.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0645, "vega": 0.0313, "theta": -0.0168, "rho": 0.0102, "theo": 1.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T11:10:23", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TH261120P00025000", "bid": 3.1, "bid_size": 242.0, "ask": 5.8, "ask_size": 127.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0667, "vega": 0.0306, "theta": -0.0169, "rho": -0.0221, "theo": 4.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TH261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 288.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0594, "vega": 0.0292, "theta": -0.0158, "rho": 0.0088, "theo": 0.8633, "change": 0.0, "open": 0.0, "high": 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": "TH261120P00026000", "bid": 4.1, "bid_size": 146.0, "ask": 6.6, "ask_size": 133.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0618, "vega": 0.0283, "theta": -0.0159, "rho": -0.0228, "theo": 5.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TH261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 260.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.054, "vega": 0.0269, "theta": -0.0147, "rho": 0.0075, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "TH261120P00027000", "bid": 5.1, "bid_size": 121.0, "ask": 7.4, "ask_size": 104.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0566, "vega": 0.0256, "theta": -0.0147, "rho": -0.023, "theo": 6.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TH261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 589.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0487, "vega": 0.0245, "theta": -0.0136, "rho": 0.0064, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TH261120P00028000", "bid": 6.3, "bid_size": 172.0, "ask": 7.6, "ask_size": 153.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0514, "vega": 0.023, "theta": -0.0135, "rho": -0.023, "theo": 7.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TH270115C00003000", "bid": 16.3, "bid_size": 82.0, "ask": 20.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0016, "theta": 0.0, "rho": 0.0093, "theo": 18.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.82, "last_trade_time": "2026-06-18T11:22:19", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TH270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 318.0, "iv": 3.1413, "open_interest": 40.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0011, "rho": -0.0004, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-03-11T09:32:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TH270115C00005000", "bid": 14.8, "bid_size": 226.0, "ask": 18.2, "ask_size": 10.0, "iv": 1.6339, "open_interest": 242.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0014, "vega": 0.0024, "theta": 0.0, "rho": 0.0155, "theo": 16.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-09-08T11:42:35", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "TH270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 144.0, "iv": 1.5774, "open_interest": 302.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0013, "rho": -0.0006, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T11:48:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TH270115C00007000", "bid": 13.2, "bid_size": 247.0, "ask": 16.4, "ask_size": 10.0, "iv": 1.4702, "open_interest": 925.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0026, "vega": 0.0037, "theta": 0.0, "rho": 0.0216, "theo": 14.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-10T12:53:37", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TH270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 126.0, "iv": 1.1927, "open_interest": 51.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0016, "rho": -0.001, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-06-25T10:27:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH270115C00010000", "bid": 9.8, "bid_size": 357.0, "ask": 13.5, "ask_size": 139.0, "iv": 0.8806, "open_interest": 5604.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0065, "vega": 0.0075, "theta": -0.001, "rho": 0.0301, "theo": 11.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-08T15:30:27", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TH270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 104.0, "iv": 0.8736, "open_interest": 40.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0065, "vega": 0.0075, "theta": -0.0025, "rho": -0.0021, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-11T12:48:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH270115C00011000", "bid": 9.0, "bid_size": 169.0, "ask": 12.5, "ask_size": 107.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0088, "vega": 0.0096, "theta": -0.0016, "rho": 0.0326, "theo": 10.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TH270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 128.0, "iv": 0.8026, "open_interest": 10.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0088, "vega": 0.0096, "theta": -0.0031, "rho": -0.0028, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TH270115C00012000", "bid": 8.0, "bid_size": 344.0, "ask": 10.8, "ask_size": 149.0, "iv": 0.0, "open_interest": 561.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0118, "vega": 0.0122, "theta": -0.0024, "rho": 0.0348, "theo": 9.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-31T15:52:23", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TH270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 251.0, "iv": 1.0402, "open_interest": 65.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0119, "vega": 0.0123, "theta": -0.0037, "rho": -0.0038, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T12:44:18", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TH270115C00013000", "bid": 7.2, "bid_size": 159.0, "ask": 10.4, "ask_size": 92.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0156, "vega": 0.0154, "theta": -0.0033, "rho": 0.0366, "theo": 8.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TH270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 282.0, "iv": 1.107, "open_interest": 27.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0157, "vega": 0.0155, "theta": -0.0045, "rho": -0.0051, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T11:00:05", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TH270115C00014000", "bid": 6.5, "bid_size": 175.0, "ask": 9.8, "ask_size": 102.0, "iv": 0.776, "open_interest": 16.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0202, "vega": 0.0193, "theta": -0.0044, "rho": 0.0379, "theo": 7.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-08T15:19:23", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "TH270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 272.0, "iv": 1.0098, "open_interest": 29.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0204, "vega": 0.0194, "theta": -0.0054, "rho": -0.0068, "theo": 0.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T15:59:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH270115C00015000", "bid": 6.5, "bid_size": 147.0, "ask": 7.7, "ask_size": 155.0, "iv": 0.6583, "open_interest": 681.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0255, "vega": 0.0237, "theta": -0.0056, "rho": 0.0387, "theo": 7.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-09-16T12:38:23", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "TH270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 101.0, "iv": 0.5888, "open_interest": 82.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0259, "vega": 0.0238, "theta": -0.0065, "rho": -0.0089, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T15:29:07", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TH270115C00016000", "bid": 4.9, "bid_size": 206.0, "ask": 7.4, "ask_size": 131.0, "iv": 0.5869, "open_interest": 33.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0313, "vega": 0.0283, "theta": -0.0068, "rho": 0.0389, "theo": 6.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T13:33:40", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TH270115P00016000", "bid": 0.3, "bid_size": 441.0, "ask": 1.8, "ask_size": 428.0, "iv": 0.7419, "open_interest": 13.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0317, "vega": 0.0285, "theta": -0.0076, "rho": -0.0115, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T10:33:28", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "TH270115C00017000", "bid": 4.3, "bid_size": 513.0, "ask": 6.2, "ask_size": 384.0, "iv": 0.5334, "open_interest": 1198.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0371, "vega": 0.033, "theta": -0.008, "rho": 0.0385, "theo": 5.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-09-18T11:23:33", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TH270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 66.0, "iv": 0.4803, "open_interest": 2.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0377, "vega": 0.0332, "theta": -0.0087, "rho": -0.0146, "theo": 0.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T12:08:33", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "TH270115C00018000", "bid": 4.0, "bid_size": 268.0, "ask": 5.5, "ask_size": 239.0, "iv": 0.5881, "open_interest": 69.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0426, "vega": 0.0374, "theta": -0.0091, "rho": 0.0375, "theo": 4.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-09-18T15:40:36", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TH270115P00018000", "bid": 1.2, "bid_size": 1.0, "ask": 1.45, "ask_size": 83.0, "iv": 0.6289, "open_interest": 26.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0434, "vega": 0.0376, "theta": -0.0098, "rho": -0.0179, "theo": 1.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-12T12:28:10", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TH270115C00019000", "bid": 2.6, "bid_size": 343.0, "ask": 6.2, "ask_size": 320.0, "iv": 0.6515, "open_interest": 34.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0474, "vega": 0.0412, "theta": -0.0102, "rho": 0.036, "theo": 4.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-09-08T10:53:06", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TH270115P00019000", "bid": 1.4, "bid_size": 350.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.6, "open_interest": 63.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0484, "vega": 0.0414, "theta": -0.0107, "rho": -0.0216, "theo": 1.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T10:42:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TH270115C00020000", "bid": 2.6, "bid_size": 569.0, "ask": 4.6, "ask_size": 437.0, "iv": 0.5909, "open_interest": 1467.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0513, "vega": 0.0442, "theta": -0.011, "rho": 0.0341, "theo": 3.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-14T10:52:17", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TH270115P00020000", "bid": 0.75, "bid_size": 550.0, "ask": 4.2, "ask_size": 490.0, "iv": 0.6971, "open_interest": 15.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0525, "vega": 0.0444, "theta": -0.0114, "rho": -0.0253, "theo": 2.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-11T11:31:38", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TH270115C00021000", "bid": 2.25, "bid_size": 568.0, "ask": 3.9, "ask_size": 410.0, "iv": 0.5836, "open_interest": 6.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0539, "vega": 0.0464, "theta": -0.0115, "rho": 0.0319, "theo": 3.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T14:09:48", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TH270115P00021000", "bid": 1.95, "bid_size": 493.0, "ask": 3.2, "ask_size": 330.0, "iv": 0.6059, "open_interest": 18.0, "volume": 9.0, "delta": -0.4056, "gamma": 0.0554, "vega": 0.0464, "theta": -0.012, "rho": -0.0291, "theo": 2.5305, "change": -0.15, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T12:51:08", "percent_change": -5.55556, "prev_day_close": 2.70000004768372}, {"option": "TH270115C00022000", "bid": 2.5, "bid_size": 237.0, "ask": 3.4, "ask_size": 447.0, "iv": 0.649, "open_interest": 826.0, "volume": 1.0, "delta": 0.5507, "gamma": 0.0554, "vega": 0.0476, "theta": -0.0119, "rho": 0.0295, "theo": 2.6951, "change": 0.2, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T10:07:04", "percent_change": 7.69231, "prev_day_close": 2.59999990463257}, {"option": "TH270115P00022000", "bid": 2.4, "bid_size": 457.0, "ask": 3.8, "ask_size": 343.0, "iv": 0.5983, "open_interest": 0.0, "volume": 1.0, "delta": -0.4614, "gamma": 0.0572, "vega": 0.0475, "theta": -0.0122, "rho": -0.0323, "theo": 3.0861, "change": -0.15, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T10:45:29", "percent_change": -4.61538, "prev_day_close": 3.25}, {"option": "TH270115C00023000", "bid": 1.7, "bid_size": 572.0, "ask": 2.9, "ask_size": 408.0, "iv": 0.5929, "open_interest": 96.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0559, "vega": 0.048, "theta": -0.012, "rho": 0.0271, "theo": 2.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T15:53:53", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TH270115P00023000", "bid": 3.5, "bid_size": 262.0, "ask": 4.6, "ask_size": 348.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0579, "vega": 0.0476, "theta": -0.0123, "rho": -0.0356, "theo": 3.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TH270115C00024000", "bid": 1.5, "bid_size": 614.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.5474, "open_interest": 3.0, "volume": 1.0, "delta": 0.4481, "gamma": 0.0553, "vega": 0.0476, "theta": -0.012, "rho": 0.0247, "theo": 1.9796, "change": 0.15, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:57:33", "percent_change": 8.10811, "prev_day_close": 1.84999996423721}, {"option": "TH270115P00024000", "bid": 2.9, "bid_size": 442.0, "ask": 5.9, "ask_size": 306.0, "iv": 0.6037, "open_interest": 1.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0577, "vega": 0.0469, "theta": -0.0122, "rho": -0.0381, "theo": 4.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-10T09:44:13", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TH270115C00025000", "bid": 1.5, "bid_size": 372.0, "ask": 2.0, "ask_size": 350.0, "iv": 0.6093, "open_interest": 596.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.0539, "vega": 0.0464, "theta": -0.0117, "rho": 0.0223, "theo": 1.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-18T11:36:59", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TH270115P00025000", "bid": 4.7, "bid_size": 282.0, "ask": 6.1, "ask_size": 278.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0566, "vega": 0.0455, "theta": -0.0119, "rho": -0.0403, "theo": 5.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TH270115C00026000", "bid": 0.8, "bid_size": 570.0, "ask": 1.95, "ask_size": 392.0, "iv": 0.5823, "open_interest": 22.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0519, "vega": 0.0448, "theta": -0.0114, "rho": 0.0201, "theo": 1.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T10:31:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TH270115P00026000", "bid": 3.7, "bid_size": 269.0, "ask": 6.9, "ask_size": 149.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0549, "vega": 0.0434, "theta": -0.0114, "rho": -0.0419, "theo": 5.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TH270115C00027000", "bid": 0.9, "bid_size": 140.0, "ask": 1.9, "ask_size": 309.0, "iv": 0.6382, "open_interest": 7.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0494, "vega": 0.0428, "theta": -0.0109, "rho": 0.018, "theo": 1.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-12T10:22:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TH270115P00027000", "bid": 5.6, "bid_size": 298.0, "ask": 7.7, "ask_size": 166.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0528, "vega": 0.041, "theta": -0.0109, "rho": -0.0425, "theo": 6.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TH270115C00028000", "bid": 0.05, "bid_size": 1393.0, "ask": 1.3, "ask_size": 149.0, "iv": 0.5028, "open_interest": 50.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0466, "vega": 0.0405, "theta": -0.0103, "rho": 0.016, "theo": 1.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T13:34:06", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TH270115P00028000", "bid": 6.2, "bid_size": 193.0, "ask": 8.7, "ask_size": 138.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0503, "vega": 0.0381, "theta": -0.0103, "rho": -0.0431, "theo": 7.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TH270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 359.0, "iv": 0.7631, "open_interest": 1.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0436, "vega": 0.0381, "theta": -0.0097, "rho": 0.0142, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T10:17:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TH270115P00029000", "bid": 7.4, "bid_size": 116.0, "ask": 9.5, "ask_size": 147.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0476, "vega": 0.0349, "theta": -0.0096, "rho": -0.0428, "theo": 8.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TH270115C00030000", "bid": 0.35, "bid_size": 146.0, "ask": 2.9, "ask_size": 417.0, "iv": 0.8218, "open_interest": 1.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0406, "vega": 0.0355, "theta": -0.0091, "rho": 0.0126, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T10:31:39", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TH270115P00030000", "bid": 7.9, "bid_size": 148.0, "ask": 9.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0448, "vega": 0.0318, "theta": -0.009, "rho": -0.0411, "theo": 9.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TH270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 361.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0375, "vega": 0.0329, "theta": -0.0084, "rho": 0.0112, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TH270115P00031000", "bid": 8.8, "bid_size": 135.0, "ask": 11.3, "ask_size": 111.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.042, "vega": 0.0284, "theta": -0.0082, "rho": -0.0402, "theo": 10.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TH270115C00032000", "bid": 0.1, "bid_size": 396.0, "ask": 0.85, "ask_size": 447.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0344, "vega": 0.0303, "theta": -0.0078, "rho": 0.0098, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "TH270115P00032000", "bid": 10.1, "bid_size": 175.0, "ask": 12.2, "ask_size": 198.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0392, "vega": 0.025, "theta": -0.0075, "rho": -0.0368, "theo": 10.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "TH270115C00033000", "bid": 0.2, "bid_size": 317.0, "ask": 0.7, "ask_size": 368.0, "iv": 0.6008, "open_interest": 0.0, "volume": 1.0, "delta": 0.1488, "gamma": 0.0315, "vega": 0.0279, "theta": -0.0072, "rho": 0.0087, "theo": 0.4761, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:12:48", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "TH270115P00033000", "bid": 10.8, "bid_size": 212.0, "ask": 13.2, "ask_size": 184.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0366, "vega": 0.0216, "theta": -0.0068, "rho": -0.0352, "theo": 11.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TH270115C00034000", "bid": 0.1, "bid_size": 357.0, "ask": 0.85, "ask_size": 501.0, "iv": 0.6382, "open_interest": 15.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0288, "vega": 0.0255, "theta": -0.0066, "rho": 0.0076, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-14T14:15:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TH270115P00034000", "bid": 11.7, "bid_size": 134.0, "ask": 13.8, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0342, "vega": 0.0185, "theta": -0.0061, "rho": -0.0307, "theo": 12.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TH270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 317.0, "iv": 0.8958, "open_interest": 4.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0262, "vega": 0.0233, "theta": -0.006, "rho": 0.0067, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-02T09:37:46", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TH270115P00035000", "bid": 12.6, "bid_size": 129.0, "ask": 15.1, "ask_size": 106.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0318, "vega": 0.0146, "theta": -0.0055, "rho": -0.0265, "theo": 13.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TH270416C00009000", "bid": 10.8, "bid_size": 150.0, "ask": 14.6, "ask_size": 85.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0058, "vega": 0.011, "theta": -0.0005, "rho": 0.0455, "theo": 12.7873, "change": 0.0, "open": 0.0, "high": 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": "TH270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 327.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0059, "vega": 0.0111, "theta": -0.0019, "rho": -0.0043, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH270416C00010000", "bid": 11.3, "bid_size": 74.0, "ask": 12.5, "ask_size": 72.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0078, "vega": 0.0142, "theta": -0.0011, "rho": 0.0494, "theo": 11.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TH270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 353.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0079, "vega": 0.0143, "theta": -0.0024, "rho": -0.0058, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH270416C00011000", "bid": 9.2, "bid_size": 157.0, "ask": 12.4, "ask_size": 85.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0102, "vega": 0.0179, "theta": -0.0017, "rho": 0.0528, "theo": 10.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TH270416P00011000", "bid": 0.15, "bid_size": 77.0, "ask": 0.45, "ask_size": 75.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0103, "vega": 0.0181, "theta": -0.0029, "rho": -0.0078, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TH270416C00012000", "bid": 8.5, "bid_size": 154.0, "ask": 10.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.013, "vega": 0.0223, "theta": -0.0024, "rho": 0.0556, "theo": 10.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TH270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 190.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0132, "vega": 0.0225, "theta": -0.0035, "rho": -0.0103, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "TH270416C00013000", "bid": 7.2, "bid_size": 148.0, "ask": 11.2, "ask_size": 117.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0162, "vega": 0.0271, "theta": -0.0032, "rho": 0.0577, "theo": 9.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TH270416P00013000", "bid": 0.35, "bid_size": 145.0, "ask": 0.7, "ask_size": 54.0, "iv": 0.6302, "open_interest": 1.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0165, "vega": 0.0274, "theta": -0.0042, "rho": -0.0134, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TH270416C00014000", "bid": 7.0, "bid_size": 153.0, "ask": 9.7, "ask_size": 85.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0196, "vega": 0.0321, "theta": -0.004, "rho": 0.0592, "theo": 8.497, "change": 0.0, "open": 0.0, "high": 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": "TH270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 216.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.02, "vega": 0.0324, "theta": -0.0049, "rho": -0.0169, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TH270416C00015000", "bid": 6.3, "bid_size": 119.0, "ask": 8.9, "ask_size": 82.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0232, "vega": 0.0374, "theta": -0.0048, "rho": 0.0599, "theo": 7.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TH270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 213.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0237, "vega": 0.0377, "theta": -0.0056, "rho": -0.021, "theo": 0.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TH270416C00016000", "bid": 5.6, "bid_size": 124.0, "ask": 8.4, "ask_size": 88.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0267, "vega": 0.0425, "theta": -0.0056, "rho": 0.0599, "theo": 7.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TH270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 226.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0274, "vega": 0.0428, "theta": -0.0064, "rho": -0.0255, "theo": 1.2493, "change": 0.0, "open": 0.0, "high": 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": "TH270416C00017000", "bid": 4.8, "bid_size": 133.0, "ask": 7.7, "ask_size": 90.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.03, "vega": 0.0472, "theta": -0.0063, "rho": 0.0594, "theo": 6.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TH270416P00017000", "bid": 0.2, "bid_size": 1248.0, "ask": 3.2, "ask_size": 223.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0308, "vega": 0.0477, "theta": -0.007, "rho": -0.0305, "theo": 1.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TH270416C00018000", "bid": 4.3, "bid_size": 229.0, "ask": 7.0, "ask_size": 120.0, "iv": 0.5836, "open_interest": 1.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.033, "vega": 0.0516, "theta": -0.007, "rho": 0.0583, "theo": 5.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TH270416P00018000", "bid": 0.6, "bid_size": 288.0, "ask": 3.3, "ask_size": 237.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.034, "vega": 0.0519, "theta": -0.0076, "rho": -0.0354, "theo": 1.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TH270416C00019000", "bid": 4.0, "bid_size": 281.0, "ask": 6.4, "ask_size": 143.0, "iv": 0.6023, "open_interest": 37.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0356, "vega": 0.0554, "theta": -0.0075, "rho": 0.0567, "theo": 5.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T10:41:45", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TH270416P00019000", "bid": 1.75, "bid_size": 145.0, "ask": 4.6, "ask_size": 240.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0368, "vega": 0.0557, "theta": -0.0081, "rho": -0.0406, "theo": 2.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TH270416C00020000", "bid": 3.2, "bid_size": 331.0, "ask": 6.0, "ask_size": 228.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0377, "vega": 0.0585, "theta": -0.008, "rho": 0.0548, "theo": 4.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TH270416P00020000", "bid": 2.65, "bid_size": 88.0, "ask": 3.2, "ask_size": 90.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0392, "vega": 0.0587, "theta": -0.0086, "rho": -0.0459, "theo": 2.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TH270416C00021000", "bid": 3.2, "bid_size": 406.0, "ask": 4.6, "ask_size": 216.0, "iv": 0.5462, "open_interest": 1.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0394, "vega": 0.0609, "theta": -0.0084, "rho": 0.0526, "theo": 4.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-09-18T11:23:34", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TH270416P00021000", "bid": 1.25, "bid_size": 285.0, "ask": 5.0, "ask_size": 257.0, "iv": 0.5637, "open_interest": 24.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0412, "vega": 0.061, "theta": -0.0089, "rho": -0.0509, "theo": 3.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-24T12:25:36", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TH270416C00022000", "bid": 3.0, "bid_size": 162.0, "ask": 4.4, "ask_size": 125.0, "iv": 0.5824, "open_interest": 12.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0406, "vega": 0.0626, "theta": -0.0087, "rho": 0.0502, "theo": 3.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-01T13:37:31", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TH270416P00022000", "bid": 2.35, "bid_size": 288.0, "ask": 6.1, "ask_size": 165.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0427, "vega": 0.0625, "theta": -0.0091, "rho": -0.0556, "theo": 3.9133, "change": 0.0, "open": 0.0, "high": 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": "TH270416C00023000", "bid": 2.6, "bid_size": 173.0, "ask": 4.1, "ask_size": 122.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0414, "vega": 0.0637, "theta": -0.0089, "rho": 0.0476, "theo": 3.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TH270416P00023000", "bid": 2.65, "bid_size": 264.0, "ask": 6.1, "ask_size": 134.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0437, "vega": 0.0634, "theta": -0.0093, "rho": -0.06, "theo": 4.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TH270416C00024000", "bid": 2.5, "bid_size": 205.0, "ask": 3.3, "ask_size": 122.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0417, "vega": 0.0642, "theta": -0.009, "rho": 0.045, "theo": 3.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TH270416P00024000", "bid": 4.4, "bid_size": 139.0, "ask": 5.9, "ask_size": 93.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0444, "vega": 0.0635, "theta": -0.0093, "rho": -0.0639, "theo": 5.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TH270416C00025000", "bid": 1.9, "bid_size": 174.0, "ask": 3.6, "ask_size": 259.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0417, "vega": 0.0642, "theta": -0.009, "rho": 0.0424, "theo": 2.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TH270416P00025000", "bid": 4.7, "bid_size": 198.0, "ask": 8.0, "ask_size": 140.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0447, "vega": 0.063, "theta": -0.0093, "rho": -0.0676, "theo": 5.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TH270416C00026000", "bid": 0.3, "bid_size": 995.0, "ask": 4.6, "ask_size": 266.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.0413, "vega": 0.0636, "theta": -0.0089, "rho": 0.0398, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TH270416P00026000", "bid": 5.8, "bid_size": 128.0, "ask": 7.5, "ask_size": 114.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0446, "vega": 0.0619, "theta": -0.0092, "rho": -0.0701, "theo": 6.5559, "change": 0.0, "open": 0.0, "high": 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": "TH270416C00027000", "bid": 0.85, "bid_size": 293.0, "ask": 4.4, "ask_size": 291.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0406, "vega": 0.0626, "theta": -0.0088, "rho": 0.0372, "theo": 2.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TH270416P00027000", "bid": 6.4, "bid_size": 132.0, "ask": 8.3, "ask_size": 130.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0443, "vega": 0.0605, "theta": -0.0091, "rho": -0.0728, "theo": 7.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TH270416C00028000", "bid": 0.65, "bid_size": 268.0, "ask": 4.2, "ask_size": 268.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0398, "vega": 0.0613, "theta": -0.0086, "rho": 0.0348, "theo": 2.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TH270416P00028000", "bid": 7.5, "bid_size": 105.0, "ask": 8.4, "ask_size": 77.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0438, "vega": 0.0584, "theta": -0.0089, "rho": -0.0738, "theo": 8.0729, "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": 8.5}, {"option": "TH270416C00029000", "bid": 0.4, "bid_size": 985.0, "ask": 4.0, "ask_size": 261.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0387, "vega": 0.0597, "theta": -0.0084, "rho": 0.0324, "theo": 1.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TH270416P00029000", "bid": 7.4, "bid_size": 239.0, "ask": 9.9, "ask_size": 128.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0431, "vega": 0.0562, "theta": -0.0086, "rho": -0.0753, "theo": 8.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TH270416C00030000", "bid": 0.25, "bid_size": 965.0, "ask": 3.8, "ask_size": 279.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0375, "vega": 0.0579, "theta": -0.0082, "rho": 0.0301, "theo": 1.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "TH270416P00030000", "bid": 8.5, "bid_size": 244.0, "ask": 10.7, "ask_size": 115.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0422, "vega": 0.0534, "theta": -0.0083, "rho": -0.0756, "theo": 9.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "TH270416C00031000", "bid": 0.1, "bid_size": 1370.0, "ask": 3.6, "ask_size": 298.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0362, "vega": 0.0559, "theta": -0.0079, "rho": 0.0279, "theo": 1.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TH270416P00031000", "bid": 9.3, "bid_size": 138.0, "ask": 11.8, "ask_size": 114.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0413, "vega": 0.0503, "theta": -0.008, "rho": -0.0745, "theo": 10.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "TH270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 278.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0347, "vega": 0.0538, "theta": -0.0076, "rho": 0.0259, "theo": 1.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "TH270416P00032000", "bid": 10.3, "bid_size": 104.0, "ask": 12.7, "ask_size": 98.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0402, "vega": 0.0476, "theta": -0.0077, "rho": -0.0743, "theo": 11.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "TH270416C00033000", "bid": 0.05, "bid_size": 164.0, "ask": 3.3, "ask_size": 275.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0333, "vega": 0.0516, "theta": -0.0073, "rho": 0.024, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "TH270416P00033000", "bid": 11.0, "bid_size": 119.0, "ask": 13.8, "ask_size": 98.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0391, "vega": 0.0438, "theta": -0.0074, "rho": -0.0701, "theo": 12.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "TH270416C00034000", "bid": 0.75, "bid_size": 143.0, "ask": 1.35, "ask_size": 120.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0318, "vega": 0.0493, "theta": -0.007, "rho": 0.0222, "theo": 1.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TH270416P00034000", "bid": 11.9, "bid_size": 128.0, "ask": 14.8, "ask_size": 106.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.038, "vega": 0.0405, "theta": -0.0071, "rho": -0.0693, "theo": 13.1759, "change": 0.0, "open": 0.0, "high": 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": "TH270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 233.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0303, "vega": 0.0471, "theta": -0.0067, "rho": 0.0205, "theo": 0.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TH270416P00035000", "bid": 12.7, "bid_size": 123.0, "ask": 15.4, "ask_size": 96.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0368, "vega": 0.0371, "theta": -0.0067, "rho": -0.0664, "theo": 14.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TH270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 228.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0288, "vega": 0.0448, "theta": -0.0064, "rho": 0.019, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "TH270416P00036000", "bid": 13.9, "bid_size": 123.0, "ask": 16.4, "ask_size": 97.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0355, "vega": 0.0328, "theta": -0.0064, "rho": -0.0585, "theo": 15.0095, "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": 15.4000000953674}, {"option": "TH270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 237.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0273, "vega": 0.0425, "theta": -0.006, "rho": 0.0175, "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": 0.725000008940697}, {"option": "TH270416P00037000", "bid": 14.8, "bid_size": 117.0, "ask": 17.4, "ask_size": 93.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0347, "vega": 0.0295, "theta": -0.006, "rho": -0.057, "theo": 15.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TH271217C00003000", "bid": 16.0, "bid_size": 83.0, "ask": 21.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0043, "theta": 0.0, "rho": 0.0326, "theo": 18.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-04-01T11:30:34", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TH271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 403.0, "iv": 2.0916, "open_interest": 16.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0004, "rho": -0.0023, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-11T10:35:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TH271217C00005000", "bid": 14.0, "bid_size": 170.0, "ask": 19.0, "ask_size": 160.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0021, "vega": 0.0091, "theta": 0.0, "rho": 0.0528, "theo": 16.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-06-08T15:39:51", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "TH271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 425.0, "iv": 1.4728, "open_interest": 75.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0021, "vega": 0.0092, "theta": -0.0008, "rho": -0.0053, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-03T15:07:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TH271217C00007000", "bid": 12.5, "bid_size": 235.0, "ask": 17.5, "ask_size": 275.0, "iv": 0.6962, "open_interest": 222.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0041, "vega": 0.0165, "theta": 0.0, "rho": 0.0704, "theo": 15.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-07-23T14:45:16", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TH271217P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 437.0, "iv": 1.1636, "open_interest": 66.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0042, "vega": 0.0167, "theta": -0.0013, "rho": -0.0106, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-03-18T12:17:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TH271217C00010000", "bid": 10.1, "bid_size": 278.0, "ask": 15.0, "ask_size": 292.0, "iv": 0.6438, "open_interest": 354.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0085, "vega": 0.0318, "theta": -0.0008, "rho": 0.0903, "theo": 12.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-08-20T14:47:41", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TH271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 164.0, "iv": 0.8987, "open_interest": 91.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0088, "vega": 0.0323, "theta": -0.0023, "rho": -0.024, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TH271217C00012000", "bid": 10.6, "bid_size": 128.0, "ask": 11.8, "ask_size": 129.0, "iv": 0.6545, "open_interest": 202.0, "volume": 0.0, "delta": 0.898, "gamma": 0.012, "vega": 0.0436, "theta": -0.0018, "rho": 0.0987, "theo": 11.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-17T15:56:27", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TH271217P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 261.0, "iv": 0.7697, "open_interest": 164.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0125, "vega": 0.0444, "theta": -0.0031, "rho": -0.0367, "theo": 1.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "TH271217C00015000", "bid": 7.0, "bid_size": 169.0, "ask": 11.1, "ask_size": 167.0, "iv": 0.5958, "open_interest": 44.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0172, "vega": 0.0608, "theta": -0.0031, "rho": 0.1048, "theo": 9.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-04-07T09:30:05", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "TH271217P00015000", "bid": 0.45, "bid_size": 358.0, "ask": 3.8, "ask_size": 178.0, "iv": 0.6401, "open_interest": 1325.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0182, "vega": 0.0618, "theta": -0.0042, "rho": -0.0596, "theo": 2.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TH271217C00017000", "bid": 7.7, "bid_size": 247.0, "ask": 8.9, "ask_size": 391.0, "iv": 0.6434, "open_interest": 913.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0202, "vega": 0.0707, "theta": -0.0039, "rho": 0.1053, "theo": 8.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-18T15:29:02", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TH271217P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 253.0, "iv": 0.5716, "open_interest": 36.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0216, "vega": 0.0719, "theta": -0.0048, "rho": -0.0763, "theo": 2.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TH271217C00020000", "bid": 4.0, "bid_size": 283.0, "ask": 9.0, "ask_size": 282.0, "iv": 0.5862, "open_interest": 23.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0238, "vega": 0.0823, "theta": -0.0048, "rho": 0.1024, "theo": 6.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-09-17T14:59:32", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TH271217P00020000", "bid": 1.5, "bid_size": 254.0, "ask": 6.5, "ask_size": 250.0, "iv": 0.576, "open_interest": 32.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0258, "vega": 0.0832, "theta": -0.0056, "rho": -0.1011, "theo": 4.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-02T13:37:57", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TH271217C00022000", "bid": 5.6, "bid_size": 255.0, "ask": 6.4, "ask_size": 304.0, "iv": 0.6188, "open_interest": 856.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0254, "vega": 0.0878, "theta": -0.0053, "rho": 0.0989, "theo": 5.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-25T10:29:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TH271217P00022000", "bid": 5.1, "bid_size": 378.0, "ask": 6.0, "ask_size": 230.0, "iv": 0.6226, "open_interest": 447.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.028, "vega": 0.0882, "theta": -0.0059, "rho": -0.1163, "theo": 5.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T11:09:37", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TH271217C00025000", "bid": 4.0, "bid_size": 431.0, "ask": 5.2, "ask_size": 179.0, "iv": 0.5736, "open_interest": 2665.0, "volume": 1.0, "delta": 0.5841, "gamma": 0.027, "vega": 0.0928, "theta": -0.0057, "rho": 0.0923, "theo": 4.9565, "change": 0.15, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T15:05:40", "percent_change": 3.125, "prev_day_close": 4.79999995231628}, {"option": "TH271217P00025000", "bid": 6.9, "bid_size": 244.0, "ask": 7.9, "ask_size": 192.0, "iv": 0.6136, "open_interest": 36.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0304, "vega": 0.092, "theta": -0.0062, "rho": -0.1362, "theo": 7.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-17T11:09:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TH271217C00030000", "bid": 2.15, "bid_size": 471.0, "ask": 4.0, "ask_size": 331.0, "iv": 0.546, "open_interest": 1493.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0275, "vega": 0.0945, "theta": -0.006, "rho": 0.0797, "theo": 3.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T11:22:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TH271217P00030000", "bid": 10.4, "bid_size": 234.0, "ask": 11.5, "ask_size": 172.0, "iv": 0.6033, "open_interest": 10.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0325, "vega": 0.0903, "theta": -0.0063, "rho": -0.1594, "theo": 11.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TH271217C00035000", "bid": 0.05, "bid_size": 1400.0, "ask": 5.0, "ask_size": 345.0, "iv": 0.5832, "open_interest": 145.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0264, "vega": 0.0909, "theta": -0.0058, "rho": 0.0675, "theo": 2.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-03T15:38:11", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "TH271217P00035000", "bid": 14.2, "bid_size": 112.0, "ask": 16.6, "ask_size": 112.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0332, "vega": 0.081, "theta": -0.0059, "rho": -0.166, "theo": 15.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}], "symbol": "TH", "security_type": "stock", "exchange_id": 2, "current_price": 21.245, "price_change": 0.055, "price_change_percent": 0.2596, "bid": 21.23, "ask": 21.26, "bid_size": 900, "ask_size": 300, "open": 21.52, "high": 21.65, "low": 21.1, "close": 21.245, "prev_day_close": 21.19, "volume": 1291230, "iv30": 56.189, "iv30_change": 1.348, "iv30_change_percent": 2.458, "seqno": 8320381132, "last_trade_time": "2026-09-21T15:55:17", "tick": "down"}, "symbol": "TH"}