{"timestamp": "2026-11-10 04:52:45", "data": {"options": [{"option": "IAK261120C00100000", "bid": 48.0, "bid_size": 7.0, "ask": 52.2, "ask_size": 7.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0016, "vega": 0.0121, "theta": -0.062, "rho": 0.0142, "theo": 50.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "IAK261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 25.0, "iv": 1.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0016, "vega": 0.0129, "theta": -0.0647, "rho": -0.0012, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IAK261120C00105000", "bid": 43.0, "bid_size": 7.0, "ask": 47.3, "ask_size": 7.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0021, "vega": 0.0143, "theta": -0.0671, "rho": 0.016, "theo": 45.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "IAK261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 25.0, "iv": 1.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.002, "vega": 0.0151, "theta": -0.0695, "rho": -0.0014, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAK261120C00110000", "bid": 38.0, "bid_size": 7.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0027, "vega": 0.0169, "theta": -0.0727, "rho": 0.017, "theo": 40.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "IAK261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 25.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0026, "vega": 0.0178, "theta": -0.0746, "rho": -0.0017, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAK261120C00115000", "bid": 32.9, "bid_size": 7.0, "ask": 37.2, "ask_size": 7.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0036, "vega": 0.0204, "theta": -0.0783, "rho": 0.0191, "theo": 35.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "IAK261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 33.0, "iv": 1.0575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0035, "vega": 0.0212, "theta": -0.0801, "rho": -0.0021, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAK261120C00120000", "bid": 27.9, "bid_size": 7.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0048, "vega": 0.0246, "theta": -0.0845, "rho": 0.0206, "theo": 30.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "IAK261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0047, "vega": 0.0254, "theta": -0.0859, "rho": -0.0026, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAK261120C00125000", "bid": 22.9, "bid_size": 7.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0066, "vega": 0.0301, "theta": -0.091, "rho": 0.0228, "theo": 25.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IAK261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0065, "vega": 0.0308, "theta": -0.0922, "rho": -0.0033, "theo": 0.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IAK261120C00130000", "bid": 18.1, "bid_size": 14.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0094, "vega": 0.0373, "theta": -0.0978, "rho": 0.0244, "theo": 20.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IAK261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0093, "vega": 0.038, "theta": -0.0987, "rho": -0.0043, "theo": 0.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IAK261120C00131000", "bid": 17.0, "bid_size": 14.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0102, "vega": 0.039, "theta": -0.0992, "rho": 0.0244, "theo": 19.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IAK261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0101, "vega": 0.0397, "theta": -0.1, "rho": -0.0045, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IAK261120C00132000", "bid": 16.2, "bid_size": 14.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0111, "vega": 0.041, "theta": -0.1005, "rho": 0.0256, "theo": 18.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "IAK261120P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.6076, "open_interest": 10.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0109, "vega": 0.0416, "theta": -0.1013, "rho": -0.0048, "theo": 0.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T14:36:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IAK261120C00133000", "bid": 15.2, "bid_size": 7.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.012, "vega": 0.0429, "theta": -0.1019, "rho": 0.0255, "theo": 17.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "IAK261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0118, "vega": 0.0436, "theta": -0.1026, "rho": -0.0051, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IAK261120C00134000", "bid": 14.2, "bid_size": 7.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.013, "vega": 0.0451, "theta": -0.1032, "rho": 0.0258, "theo": 16.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "IAK261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0129, "vega": 0.0457, "theta": -0.1039, "rho": -0.0055, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IAK261120C00135000", "bid": 13.2, "bid_size": 7.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0142, "vega": 0.0473, "theta": -0.1046, "rho": 0.0259, "theo": 15.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "IAK261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.5375, "open_interest": 1.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0141, "vega": 0.048, "theta": -0.1052, "rho": -0.0058, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T15:20:29", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IAK261120C00136000", "bid": 12.2, "bid_size": 7.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0156, "vega": 0.0497, "theta": -0.1059, "rho": 0.0264, "theo": 14.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IAK261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0154, "vega": 0.0504, "theta": -0.1065, "rho": -0.0062, "theo": 0.7004, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IAK261120C00137000", "bid": 11.1, "bid_size": 7.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0171, "vega": 0.0526, "theta": -0.1072, "rho": 0.0268, "theo": 13.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IAK261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0169, "vega": 0.053, "theta": -0.1077, "rho": -0.0067, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IAK261120C00138000", "bid": 10.1, "bid_size": 14.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0188, "vega": 0.0554, "theta": -0.1084, "rho": 0.0271, "theo": 12.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IAK261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0186, "vega": 0.0559, "theta": -0.1089, "rho": -0.0072, "theo": 0.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T15:26:13", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IAK261120C00139000", "bid": 9.2, "bid_size": 7.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0208, "vega": 0.0585, "theta": -0.1096, "rho": 0.0272, "theo": 11.6868, "change": 0.0, "open": 0.0, "high": 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": "IAK261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0206, "vega": 0.059, "theta": -0.11, "rho": -0.0078, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IAK261120C00140000", "bid": 8.2, "bid_size": 7.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.023, "vega": 0.0617, "theta": -0.1107, "rho": 0.027, "theo": 10.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IAK261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0229, "vega": 0.0624, "theta": -0.111, "rho": -0.0085, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IAK261120C00141000", "bid": 7.2, "bid_size": 7.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0257, "vega": 0.0656, "theta": -0.1116, "rho": 0.0278, "theo": 9.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IAK261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0255, "vega": 0.066, "theta": -0.1119, "rho": -0.0093, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IAK261120C00142000", "bid": 6.3, "bid_size": 7.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0287, "vega": 0.0695, "theta": -0.1124, "rho": 0.0275, "theo": 8.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "IAK261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0285, "vega": 0.07, "theta": -0.1126, "rho": -0.0102, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IAK261120C00143000", "bid": 5.5, "bid_size": 7.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.261, "open_interest": 22.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0323, "vega": 0.0736, "theta": -0.113, "rho": 0.0273, "theo": 7.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T15:38:39", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IAK261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.3124, "open_interest": 12.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0321, "vega": 0.0742, "theta": -0.1131, "rho": -0.0112, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T14:53:52", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IAK261120C00144000", "bid": 4.6, "bid_size": 14.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0365, "vega": 0.0785, "theta": -0.1134, "rho": 0.0276, "theo": 6.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "IAK261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0363, "vega": 0.0788, "theta": -0.1134, "rho": -0.0124, "theo": 1.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IAK261120C00145000", "bid": 3.7, "bid_size": 7.0, "ask": 7.7, "ask_size": 30.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0414, "vega": 0.0833, "theta": -0.1134, "rho": 0.027, "theo": 6.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "IAK261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0412, "vega": 0.0837, "theta": -0.1133, "rho": -0.0139, "theo": 1.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T11:09:12", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "IAK261120C00146000", "bid": 3.0, "bid_size": 7.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0471, "vega": 0.0886, "theta": -0.1129, "rho": 0.027, "theo": 5.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IAK261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0468, "vega": 0.0888, "theta": -0.1128, "rho": -0.0157, "theo": 1.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "IAK261120C00147000", "bid": 2.25, "bid_size": 7.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0535, "vega": 0.0937, "theta": -0.1119, "rho": 0.0257, "theo": 4.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IAK261120P00147000", "bid": 0.1, "bid_size": 785.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0532, "vega": 0.094, "theta": -0.1116, "rho": -0.0178, "theo": 1.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:17:56", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "IAK261120C00148000", "bid": 1.7, "bid_size": 24.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0604, "vega": 0.0986, "theta": -0.1101, "rho": 0.0245, "theo": 3.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IAK261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.209, "open_interest": 0.0, "volume": 1.0, "delta": -0.3741, "gamma": 0.0601, "vega": 0.0988, "theta": -0.1098, "rho": -0.0205, "theo": 1.6597, "change": -0.55, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:35:31", "percent_change": -24.4444, "prev_day_close": 2.25}, {"option": "IAK261120C00149000", "bid": 1.05, "bid_size": 52.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0668, "vega": 0.1023, "theta": -0.1076, "rho": 0.0231, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "IAK261120P00149000", "bid": 0.3, "bid_size": 320.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.2084, "open_interest": 1.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0664, "vega": 0.1024, "theta": -0.1071, "rho": -0.0238, "theo": 1.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T11:21:31", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IAK261120C00150000", "bid": 0.5, "bid_size": 320.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.2127, "open_interest": 1.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.0709, "vega": 0.1038, "theta": -0.1042, "rho": 0.0208, "theo": 2.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T09:30:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IAK261120P00150000", "bid": 0.4, "bid_size": 320.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.1911, "open_interest": 1.0, "volume": 1.0, "delta": -0.5007, "gamma": 0.0706, "vega": 0.1038, "theta": -0.1037, "rho": -0.0276, "theo": 2.3052, "change": -0.5, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:35:31", "percent_change": -16.3934, "prev_day_close": 3.05000007152557}, {"option": "IAK261120C00151000", "bid": 0.3, "bid_size": 320.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.071, "vega": 0.1021, "theta": -0.1005, "rho": 0.0183, "theo": 1.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "IAK261120P00151000", "bid": 0.85, "bid_size": 28.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0707, "vega": 0.1021, "theta": -0.0998, "rho": -0.0316, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "IAK261120C00152000", "bid": 0.1, "bid_size": 744.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.2181, "open_interest": 1.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0669, "vega": 0.0976, "theta": -0.0967, "rho": 0.0158, "theo": 1.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T11:41:36", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "IAK261120P00152000", "bid": 1.95, "bid_size": 27.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0666, "vega": 0.0975, "theta": -0.096, "rho": -0.0354, "theo": 3.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IAK261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0603, "vega": 0.0916, "theta": -0.0933, "rho": 0.0137, "theo": 1.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "IAK261120P00153000", "bid": 1.85, "bid_size": 7.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.06, "vega": 0.0914, "theta": -0.0926, "rho": -0.0386, "theo": 4.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "IAK261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0531, "vega": 0.085, "theta": -0.0903, "rho": 0.0116, "theo": 0.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IAK261120P00154000", "bid": 2.6, "bid_size": 6.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0529, "vega": 0.0848, "theta": -0.0895, "rho": -0.0413, "theo": 5.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IAK261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0464, "vega": 0.0785, "theta": -0.0877, "rho": 0.0102, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IAK261120P00155000", "bid": 3.4, "bid_size": 7.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0462, "vega": 0.0784, "theta": -0.0867, "rho": -0.0435, "theo": 5.9272, "change": 0.0, "open": 0.0, "high": 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": "IAK261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0405, "vega": 0.0728, "theta": -0.0853, "rho": 0.0091, "theo": 0.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IAK261120P00156000", "bid": 4.2, "bid_size": 14.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0404, "vega": 0.0726, "theta": -0.0843, "rho": -0.0453, "theo": 6.8362, "change": 0.0, "open": 0.0, "high": 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": "IAK261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0356, "vega": 0.0674, "theta": -0.0831, "rho": 0.008, "theo": 0.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IAK261120P00157000", "bid": 5.1, "bid_size": 7.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0354, "vega": 0.0674, "theta": -0.082, "rho": -0.0469, "theo": 7.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IAK261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0314, "vega": 0.0629, "theta": -0.0811, "rho": 0.0073, "theo": 0.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IAK261120P00158000", "bid": 6.0, "bid_size": 7.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0313, "vega": 0.0628, "theta": -0.0799, "rho": -0.0482, "theo": 8.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IAK261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0278, "vega": 0.0586, "theta": -0.0792, "rho": 0.0065, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IAK261120P00159000", "bid": 7.0, "bid_size": 7.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0278, "vega": 0.0586, "theta": -0.078, "rho": -0.0493, "theo": 9.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IAK261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0248, "vega": 0.055, "theta": -0.0775, "rho": 0.0059, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IAK261120P00160000", "bid": 8.0, "bid_size": 7.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0248, "vega": 0.0549, "theta": -0.0761, "rho": -0.0503, "theo": 10.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "IAK261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0152, "vega": 0.0414, "theta": -0.0702, "rho": 0.0041, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAK261120P00165000", "bid": 12.9, "bid_size": 6.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0152, "vega": 0.0413, "theta": -0.0683, "rho": -0.0542, "theo": 15.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "IAK261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0103, "vega": 0.0328, "theta": -0.0645, "rho": 0.003, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IAK261120P00170000", "bid": 17.9, "bid_size": 6.0, "ask": 22.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0103, "vega": 0.0328, "theta": -0.0621, "rho": -0.0564, "theo": 20.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IAK261218C00100000", "bid": 48.2, "bid_size": 5.0, "ask": 52.6, "ask_size": 5.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0019, "vega": 0.0306, "theta": -0.0229, "rho": 0.0642, "theo": 50.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "IAK261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 36.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.002, "vega": 0.0335, "theta": -0.0287, "rho": -0.0052, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IAK261218C00105000", "bid": 43.3, "bid_size": 5.0, "ask": 47.7, "ask_size": 5.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0024, "vega": 0.0371, "theta": -0.0253, "rho": 0.0715, "theo": 45.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "IAK261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0025, "vega": 0.0391, "theta": -0.0309, "rho": -0.0062, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IAK261218C00110000", "bid": 38.3, "bid_size": 5.0, "ask": 42.8, "ask_size": 5.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0031, "vega": 0.043, "theta": -0.028, "rho": 0.0806, "theo": 40.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "IAK261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0032, "vega": 0.0459, "theta": -0.0332, "rho": -0.0075, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IAK261218C00115000", "bid": 33.3, "bid_size": 5.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0041, "vega": 0.0499, "theta": -0.0307, "rho": 0.0899, "theo": 35.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "IAK261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0042, "vega": 0.0542, "theta": -0.0356, "rho": -0.0092, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IAK261218C00117000", "bid": 31.3, "bid_size": 5.0, "ask": 35.9, "ask_size": 5.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0045, "vega": 0.0556, "theta": -0.0319, "rho": 0.0935, "theo": 33.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "IAK261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 49.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0047, "vega": 0.0581, "theta": -0.0366, "rho": -0.01, "theo": 0.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IAK261218C00118000", "bid": 30.1, "bid_size": 10.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0048, "vega": 0.0573, "theta": -0.0324, "rho": 0.0954, "theo": 32.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "IAK261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.005, "vega": 0.0601, "theta": -0.0371, "rho": -0.0104, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IAK261218C00119000", "bid": 29.3, "bid_size": 15.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0051, "vega": 0.059, "theta": -0.033, "rho": 0.0969, "theo": 31.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "IAK261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0053, "vega": 0.0623, "theta": -0.0376, "rho": -0.0109, "theo": 0.6988, "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": 1.02499997615814}, {"option": "IAK261218C00120000", "bid": 28.1, "bid_size": 7.0, "ask": 33.1, "ask_size": 7.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0054, "vega": 0.0608, "theta": -0.0336, "rho": 0.0986, "theo": 30.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "IAK261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.5232, "open_interest": 20.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0056, "vega": 0.0645, "theta": -0.0382, "rho": -0.0114, "theo": 0.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T15:41:31", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IAK261218C00121000", "bid": 27.5, "bid_size": 12.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0057, "vega": 0.0626, "theta": -0.0343, "rho": 0.1002, "theo": 29.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "IAK261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0059, "vega": 0.0668, "theta": -0.0387, "rho": -0.012, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IAK261218C00122000", "bid": 26.2, "bid_size": 7.0, "ask": 31.2, "ask_size": 7.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.006, "vega": 0.0644, "theta": -0.0349, "rho": 0.1017, "theo": 28.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "IAK261218P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0063, "vega": 0.0692, "theta": -0.0392, "rho": -0.0125, "theo": 0.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IAK261218C00123000", "bid": 25.3, "bid_size": 14.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0064, "vega": 0.0662, "theta": -0.0355, "rho": 0.1031, "theo": 27.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "IAK261218P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0067, "vega": 0.0718, "theta": -0.0398, "rho": -0.0131, "theo": 0.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IAK261218C00124000", "bid": 24.3, "bid_size": 15.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0068, "vega": 0.069, "theta": -0.0361, "rho": 0.1044, "theo": 26.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IAK261218P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0071, "vega": 0.0745, "theta": -0.0403, "rho": -0.0138, "theo": 0.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-18T15:44:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IAK261218C00125000", "bid": 23.3, "bid_size": 12.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0072, "vega": 0.0741, "theta": -0.0368, "rho": 0.1056, "theo": 25.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "IAK261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.4515, "open_interest": 26.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0075, "vega": 0.0774, "theta": -0.0408, "rho": -0.0143, "theo": 0.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T15:53:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IAK261218C00126000", "bid": 22.3, "bid_size": 12.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0077, "vega": 0.077, "theta": -0.0374, "rho": 0.1065, "theo": 24.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "IAK261218P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.008, "vega": 0.0803, "theta": -0.0414, "rho": -0.015, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IAK261218C00127000", "bid": 21.3, "bid_size": 12.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0082, "vega": 0.0795, "theta": -0.0381, "rho": 0.1073, "theo": 23.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "IAK261218P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.4246, "open_interest": 1.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0086, "vega": 0.0834, "theta": -0.042, "rho": -0.0159, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T14:53:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IAK261218C00128000", "bid": 20.4, "bid_size": 13.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0088, "vega": 0.082, "theta": -0.0387, "rho": 0.108, "theo": 22.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "IAK261218P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0091, "vega": 0.0866, "theta": -0.0425, "rho": -0.0167, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IAK261218C00129000", "bid": 19.4, "bid_size": 12.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0094, "vega": 0.0846, "theta": -0.0394, "rho": 0.1086, "theo": 21.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-07-06T15:15:06", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "IAK261218P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0097, "vega": 0.0901, "theta": -0.043, "rho": -0.0176, "theo": 0.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IAK261218C00130000", "bid": 18.2, "bid_size": 7.0, "ask": 23.2, "ask_size": 7.0, "iv": 0.3394, "open_interest": 1.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.01, "vega": 0.0872, "theta": -0.04, "rho": 0.1091, "theo": 20.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-15T14:05:18", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "IAK261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.3826, "open_interest": 10.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0104, "vega": 0.0936, "theta": -0.0436, "rho": -0.0186, "theo": 1.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T11:54:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IAK261218C00131000", "bid": 17.5, "bid_size": 12.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0108, "vega": 0.0908, "theta": -0.0407, "rho": 0.1096, "theo": 20.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "IAK261218P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0112, "vega": 0.0976, "theta": -0.0441, "rho": -0.0195, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IAK261218C00132000", "bid": 16.4, "bid_size": 12.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0116, "vega": 0.098, "theta": -0.0414, "rho": 0.1097, "theo": 19.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IAK261218P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.3577, "open_interest": 1.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.012, "vega": 0.1015, "theta": -0.0447, "rho": -0.0207, "theo": 1.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T14:53:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IAK261218C00133000", "bid": 15.3, "bid_size": 12.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0124, "vega": 0.1015, "theta": -0.042, "rho": 0.1097, "theo": 18.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "IAK261218P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 51.0, "iv": 0.345, "open_interest": 1.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0128, "vega": 0.1057, "theta": -0.0452, "rho": -0.022, "theo": 1.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-05-18T09:57:21", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IAK261218C00134000", "bid": 14.5, "bid_size": 12.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0134, "vega": 0.105, "theta": -0.0427, "rho": 0.1096, "theo": 17.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IAK261218P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 51.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0138, "vega": 0.1102, "theta": -0.0457, "rho": -0.0234, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IAK261218C00135000", "bid": 13.6, "bid_size": 12.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0144, "vega": 0.1084, "theta": -0.0434, "rho": 0.1095, "theo": 16.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IAK261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.3168, "open_interest": 24.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0148, "vega": 0.1148, "theta": -0.0462, "rho": -0.0249, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T12:56:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IAK261218C00136000", "bid": 12.8, "bid_size": 12.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0155, "vega": 0.1119, "theta": -0.044, "rho": 0.1092, "theo": 15.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-11-04T10:41:56", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "IAK261218P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.016, "vega": 0.1198, "theta": -0.0467, "rho": -0.0262, "theo": 1.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IAK261218C00137000", "bid": 11.7, "bid_size": 12.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.2796, "open_interest": 2.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0168, "vega": 0.1204, "theta": -0.0447, "rho": 0.109, "theo": 14.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-08T14:28:24", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "IAK261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0173, "vega": 0.1249, "theta": -0.0472, "rho": -0.0281, "theo": 1.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IAK261218C00138000", "bid": 10.7, "bid_size": 7.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.2686, "open_interest": 1.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0182, "vega": 0.1258, "theta": -0.0453, "rho": 0.1078, "theo": 13.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-15T10:01:34", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "IAK261218P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0187, "vega": 0.1304, "theta": -0.0476, "rho": -0.0302, "theo": 1.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-15T10:02:52", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IAK261218C00139000", "bid": 9.7, "bid_size": 7.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0197, "vega": 0.1302, "theta": -0.0458, "rho": 0.107, "theo": 12.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IAK261218P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0202, "vega": 0.136, "theta": -0.0481, "rho": -0.0322, "theo": 1.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IAK261218C00140000", "bid": 8.9, "bid_size": 15.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0214, "vega": 0.1345, "theta": -0.0464, "rho": 0.1061, "theo": 11.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IAK261218P00140000", "bid": 0.25, "bid_size": 7.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2633, "open_interest": 28.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0219, "vega": 0.1421, "theta": -0.0484, "rho": -0.0344, "theo": 1.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-30T14:19:08", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "IAK261218C00141000", "bid": 8.1, "bid_size": 12.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0233, "vega": 0.1437, "theta": -0.047, "rho": 0.1051, "theo": 10.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2500002384186}, {"option": "IAK261218P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0237, "vega": 0.1482, "theta": -0.0487, "rho": -0.0372, "theo": 1.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "IAK261218C00142000", "bid": 7.1, "bid_size": 7.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0254, "vega": 0.1499, "theta": -0.0474, "rho": 0.1028, "theo": 9.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "IAK261218P00142000", "bid": 0.1, "bid_size": 788.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.233, "open_interest": 13.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0258, "vega": 0.1546, "theta": -0.049, "rho": -0.0403, "theo": 1.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:23:28", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "IAK261218C00143000", "bid": 6.3, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.2238, "open_interest": 1.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0276, "vega": 0.1548, "theta": -0.0478, "rho": 0.1011, "theo": 8.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-07-02T14:49:45", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "IAK261218P00143000", "bid": 0.1, "bid_size": 789.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.219, "open_interest": 19.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.028, "vega": 0.1612, "theta": -0.0492, "rho": -0.0434, "theo": 1.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:35:14", "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "IAK261218C00144000", "bid": 5.5, "bid_size": 7.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.03, "vega": 0.1629, "theta": -0.0482, "rho": 0.0992, "theo": 8.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IAK261218P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0303, "vega": 0.1678, "theta": -0.0492, "rho": -0.0474, "theo": 2.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "IAK261218C00145000", "bid": 4.8, "bid_size": 7.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.2123, "open_interest": 2.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0326, "vega": 0.1699, "theta": -0.0484, "rho": 0.0956, "theo": 7.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T10:40:56", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IAK261218P00145000", "bid": 0.1, "bid_size": 761.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0328, "vega": 0.1744, "theta": -0.0492, "rho": -0.0516, "theo": 2.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T10:00:35", "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "IAK261218C00146000", "bid": 4.1, "bid_size": 14.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0353, "vega": 0.1746, "theta": -0.0485, "rho": 0.0927, "theo": 6.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IAK261218P00146000", "bid": 0.4, "bid_size": 320.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.1927, "open_interest": 1.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0354, "vega": 0.1804, "theta": -0.049, "rho": -0.0562, "theo": 2.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T10:08:35", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "IAK261218C00147000", "bid": 3.5, "bid_size": 12.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.206, "open_interest": 3.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.038, "vega": 0.183, "theta": -0.0485, "rho": 0.0882, "theo": 5.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:29:43", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IAK261218P00147000", "bid": 0.5, "bid_size": 320.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.1832, "open_interest": 1.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0379, "vega": 0.1859, "theta": -0.0487, "rho": -0.0616, "theo": 2.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:08:35", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IAK261218C00148000", "bid": 3.1, "bid_size": 27.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.2054, "open_interest": 1.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0404, "vega": 0.1865, "theta": -0.0483, "rho": 0.0842, "theo": 4.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T15:57:48", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IAK261218P00148000", "bid": 0.8, "bid_size": 46.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0402, "vega": 0.1904, "theta": -0.0482, "rho": -0.0674, "theo": 3.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "IAK261218C00149000", "bid": 2.5, "bid_size": 28.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.0426, "vega": 0.1917, "theta": -0.048, "rho": 0.0785, "theo": 4.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IAK261218P00149000", "bid": 1.85, "bid_size": 12.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0421, "vega": 0.1934, "theta": -0.0476, "rho": -0.0736, "theo": 3.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "IAK261218C00150000", "bid": 1.8, "bid_size": 27.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.1644, "open_interest": 2.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.044, "vega": 0.1926, "theta": -0.0475, "rho": 0.0737, "theo": 3.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T15:31:25", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "IAK261218P00150000", "bid": 3.0, "bid_size": 8.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.1949, "open_interest": 1.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0433, "vega": 0.1944, "theta": -0.0467, "rho": -0.0807, "theo": 3.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T11:57:15", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IAK261218C00151000", "bid": 1.4, "bid_size": 26.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.1783, "open_interest": 1.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0445, "vega": 0.193, "theta": -0.0468, "rho": 0.0671, "theo": 3.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-06T13:30:18", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "IAK261218P00151000", "bid": 2.7, "bid_size": 11.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0436, "vega": 0.1932, "theta": -0.0457, "rho": -0.0875, "theo": 4.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "IAK261218C00152000", "bid": 1.0, "bid_size": 46.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.044, "vega": 0.1903, "theta": -0.046, "rho": 0.0609, "theo": 2.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IAK261218P00152000", "bid": 3.3, "bid_size": 12.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5865, "gamma": 0.043, "vega": 0.1898, "theta": -0.0446, "rho": -0.0946, "theo": 4.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IAK261218C00153000", "bid": 0.5, "bid_size": 320.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0426, "vega": 0.1862, "theta": -0.045, "rho": 0.0557, "theo": 2.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "IAK261218P00153000", "bid": 3.5, "bid_size": 24.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0415, "vega": 0.1847, "theta": -0.0435, "rho": -0.1013, "theo": 5.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "IAK261218C00154000", "bid": 0.4, "bid_size": 320.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.0406, "vega": 0.1794, "theta": -0.044, "rho": 0.0499, "theo": 2.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "IAK261218P00154000", "bid": 3.6, "bid_size": 14.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0394, "vega": 0.1778, "theta": -0.0423, "rho": -0.1071, "theo": 6.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IAK261218C00155000", "bid": 0.2, "bid_size": 753.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0381, "vega": 0.1735, "theta": -0.043, "rho": 0.0457, "theo": 1.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "IAK261218P00155000", "bid": 4.1, "bid_size": 6.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0369, "vega": 0.1708, "theta": -0.0411, "rho": -0.1131, "theo": 7.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IAK261218C00156000", "bid": 0.1, "bid_size": 774.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0355, "vega": 0.1647, "theta": -0.042, "rho": 0.0409, "theo": 1.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "IAK261218P00156000", "bid": 4.8, "bid_size": 7.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0343, "vega": 0.1626, "theta": -0.04, "rho": -0.1177, "theo": 7.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IAK261218C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0328, "vega": 0.1584, "theta": -0.041, "rho": 0.0376, "theo": 1.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IAK261218P00157000", "bid": 5.6, "bid_size": 6.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0318, "vega": 0.1552, "theta": -0.0389, "rho": -0.1225, "theo": 8.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "IAK261218C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0303, "vega": 0.1492, "theta": -0.04, "rho": 0.0339, "theo": 1.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IAK261218P00158000", "bid": 6.4, "bid_size": 6.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.1508, "open_interest": 4.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0293, "vega": 0.1474, "theta": -0.0379, "rho": -0.1264, "theo": 9.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-07-17T12:47:00", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IAK261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0257, "vega": 0.1365, "theta": -0.0382, "rho": 0.0286, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IAK261218P00160000", "bid": 8.1, "bid_size": 6.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0249, "vega": 0.1336, "theta": -0.036, "rho": -0.1333, "theo": 11.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IAK261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0174, "vega": 0.1073, "theta": -0.0344, "rho": 0.0199, "theo": 0.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IAK261218P00165000", "bid": 12.6, "bid_size": 7.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.017, "vega": 0.1054, "theta": -0.0319, "rho": -0.146, "theo": 16.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "IAK261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0124, "vega": 0.0874, "theta": -0.0314, "rho": 0.0149, "theo": 0.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IAK261218P00170000", "bid": 17.7, "bid_size": 7.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0121, "vega": 0.0858, "theta": -0.0286, "rho": -0.1553, "theo": 20.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "IAK270319C00100000", "bid": 48.8, "bid_size": 3.0, "ask": 53.8, "ask_size": 3.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0022, "vega": 0.079, "theta": -0.0065, "rho": 0.3144, "theo": 51.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "IAK270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0024, "vega": 0.0835, "theta": -0.0134, "rho": -0.0251, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IAK270319C00105000", "bid": 43.9, "bid_size": 3.0, "ask": 48.9, "ask_size": 3.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0028, "vega": 0.0877, "theta": -0.0082, "rho": 0.3277, "theo": 46.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "IAK270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.003, "vega": 0.097, "theta": -0.0144, "rho": -0.0302, "theo": 0.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IAK270319C00110000", "bid": 39.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0036, "vega": 0.1081, "theta": -0.0099, "rho": 0.3374, "theo": 41.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "IAK270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0038, "vega": 0.1131, "theta": -0.0156, "rho": -0.0366, "theo": 0.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IAK270319C00115000", "bid": 34.1, "bid_size": 3.0, "ask": 39.1, "ask_size": 3.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0045, "vega": 0.1205, "theta": -0.0117, "rho": 0.3486, "theo": 36.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "IAK270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0048, "vega": 0.1322, "theta": -0.0168, "rho": -0.0447, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IAK270319C00120000", "bid": 29.3, "bid_size": 3.0, "ask": 34.3, "ask_size": 3.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0058, "vega": 0.1475, "theta": -0.0136, "rho": 0.3542, "theo": 32.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "IAK270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0061, "vega": 0.1544, "theta": -0.0181, "rho": -0.0549, "theo": 1.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IAK270319C00125000", "bid": 25.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0075, "vega": 0.1723, "theta": -0.0155, "rho": 0.3626, "theo": 27.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "IAK270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0079, "vega": 0.1817, "theta": -0.0195, "rho": -0.0686, "theo": 1.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IAK270319C00130000", "bid": 20.0, "bid_size": 3.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0098, "vega": 0.1984, "theta": -0.0175, "rho": 0.3609, "theo": 22.7966, "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": 22.2999992370605}, {"option": "IAK270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.2799, "open_interest": 5.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0102, "vega": 0.2138, "theta": -0.0208, "rho": -0.087, "theo": 1.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T11:37:02", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IAK270319C00132000", "bid": 18.6, "bid_size": 3.0, "ask": 23.6, "ask_size": 3.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0109, "vega": 0.2215, "theta": -0.0183, "rho": 0.3552, "theo": 20.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "IAK270319P00132000", "bid": 0.1, "bid_size": 795.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.2695, "open_interest": 4.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0114, "vega": 0.2273, "theta": -0.0214, "rho": -0.0958, "theo": 2.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-12T13:09:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IAK270319C00133000", "bid": 17.3, "bid_size": 3.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0115, "vega": 0.227, "theta": -0.0187, "rho": 0.3545, "theo": 20.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "IAK270319P00133000", "bid": 0.1, "bid_size": 795.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.012, "vega": 0.2345, "theta": -0.0216, "rho": -0.1007, "theo": 2.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IAK270319C00134000", "bid": 16.4, "bid_size": 3.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0122, "vega": 0.2322, "theta": -0.0191, "rho": 0.354, "theo": 19.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "IAK270319P00134000", "bid": 0.2, "bid_size": 795.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0126, "vega": 0.2423, "theta": -0.0219, "rho": -0.106, "theo": 2.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IAK270319C00135000", "bid": 15.5, "bid_size": 3.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0128, "vega": 0.237, "theta": -0.0195, "rho": 0.3536, "theo": 18.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "IAK270319P00135000", "bid": 0.2, "bid_size": 795.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0133, "vega": 0.2506, "theta": -0.0222, "rho": -0.1119, "theo": 2.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IAK270319C00136000", "bid": 14.7, "bid_size": 3.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0136, "vega": 0.2413, "theta": -0.0199, "rho": 0.3534, "theo": 17.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "IAK270319P00136000", "bid": 0.3, "bid_size": 326.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.014, "vega": 0.2584, "theta": -0.0224, "rho": -0.1182, "theo": 2.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "IAK270319C00137000", "bid": 13.8, "bid_size": 3.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0143, "vega": 0.2598, "theta": -0.0203, "rho": 0.3534, "theo": 16.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "IAK270319P00137000", "bid": 0.4, "bid_size": 325.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0148, "vega": 0.266, "theta": -0.0227, "rho": -0.1243, "theo": 2.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "IAK270319C00138000", "bid": 13.0, "bid_size": 3.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.2105, "open_interest": 1.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0151, "vega": 0.2667, "theta": -0.0207, "rho": 0.3421, "theo": 15.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.26, "last_trade_time": "2026-10-22T14:11:10", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IAK270319P00138000", "bid": 0.5, "bid_size": 326.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0156, "vega": 0.2739, "theta": -0.0229, "rho": -0.1311, "theo": 2.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "IAK270319C00139000", "bid": 12.2, "bid_size": 3.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0159, "vega": 0.2722, "theta": -0.021, "rho": 0.3401, "theo": 14.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "IAK270319P00139000", "bid": 0.5, "bid_size": 326.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0164, "vega": 0.2827, "theta": -0.0231, "rho": -0.139, "theo": 3.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IAK270319C00140000", "bid": 11.4, "bid_size": 3.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.2045, "open_interest": 4.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0168, "vega": 0.2772, "theta": -0.0214, "rho": 0.3384, "theo": 14.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-10-08T14:28:24", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IAK270319P00140000", "bid": 0.7, "bid_size": 14.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.2125, "open_interest": 2.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0172, "vega": 0.2912, "theta": -0.0233, "rho": -0.1473, "theo": 3.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:39:35", "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "IAK270319C00141000", "bid": 10.6, "bid_size": 3.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.2028, "open_interest": 2.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0176, "vega": 0.2884, "theta": -0.0218, "rho": 0.3371, "theo": 13.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-02T14:19:17", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IAK270319P00141000", "bid": 0.8, "bid_size": 14.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0181, "vega": 0.2987, "theta": -0.0235, "rho": -0.1549, "theo": 3.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "IAK270319C00142000", "bid": 9.8, "bid_size": 4.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0185, "vega": 0.3005, "theta": -0.0221, "rho": 0.3232, "theo": 12.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "IAK270319P00142000", "bid": 0.9, "bid_size": 15.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.019, "vega": 0.3065, "theta": -0.0237, "rho": -0.1636, "theo": 3.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IAK270319C00143000", "bid": 9.1, "bid_size": 4.0, "ask": 14.1, "ask_size": 4.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0194, "vega": 0.3059, "theta": -0.0224, "rho": 0.3195, "theo": 11.6991, "change": 0.0, "open": 0.0, "high": 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": "IAK270319P00143000", "bid": 1.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0198, "vega": 0.3148, "theta": -0.0239, "rho": -0.1736, "theo": 3.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "IAK270319C00144000", "bid": 8.4, "bid_size": 4.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0203, "vega": 0.3105, "theta": -0.0227, "rho": 0.3163, "theo": 10.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IAK270319P00144000", "bid": 1.4, "bid_size": 14.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.0207, "vega": 0.3222, "theta": -0.024, "rho": -0.1835, "theo": 4.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "IAK270319C00145000", "bid": 7.7, "bid_size": 4.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0212, "vega": 0.3249, "theta": -0.023, "rho": 0.3017, "theo": 10.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IAK270319P00145000", "bid": 1.7, "bid_size": 14.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0215, "vega": 0.3288, "theta": -0.0241, "rho": -0.193, "theo": 4.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IAK270319C00146000", "bid": 9.0, "bid_size": 1.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.201, "open_interest": 6.0, "volume": 1.0, "delta": 0.6438, "gamma": 0.022, "vega": 0.3297, "theta": -0.0233, "rho": 0.2958, "theo": 9.512, "change": -0.85, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:31:30", "percent_change": -8.62944, "prev_day_close": 9.84999990463257}, {"option": "IAK270319P00146000", "bid": 2.1, "bid_size": 14.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0223, "vega": 0.3354, "theta": -0.0242, "rho": -0.2044, "theo": 4.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IAK270319C00147000", "bid": 6.4, "bid_size": 14.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0227, "vega": 0.3335, "theta": -0.0235, "rho": 0.2909, "theo": 8.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IAK270319P00147000", "bid": 2.4, "bid_size": 14.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0231, "vega": 0.341, "theta": -0.0243, "rho": -0.216, "theo": 4.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IAK270319C00148000", "bid": 5.8, "bid_size": 14.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0235, "vega": 0.3395, "theta": -0.0237, "rho": 0.2869, "theo": 8.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IAK270319P00148000", "bid": 2.8, "bid_size": 14.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0238, "vega": 0.3453, "theta": -0.0243, "rho": -0.226, "theo": 5.3352, "change": 0.0, "open": 0.0, "high": 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": "IAK270319C00149000", "bid": 5.2, "bid_size": 14.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.024, "vega": 0.3459, "theta": -0.0238, "rho": 0.2673, "theo": 7.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IAK270319P00149000", "bid": 3.3, "bid_size": 14.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0243, "vega": 0.3488, "theta": -0.0244, "rho": -0.2372, "theo": 5.7328, "change": 0.0, "open": 0.0, "high": 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": "IAK270319C00150000", "bid": 4.7, "bid_size": 14.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0245, "vega": 0.3479, "theta": -0.0239, "rho": 0.2612, "theo": 7.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-23T09:30:15", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "IAK270319P00150000", "bid": 3.7, "bid_size": 14.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.183, "open_interest": 4.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0248, "vega": 0.3511, "theta": -0.0243, "rho": -0.2496, "theo": 6.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-23T15:49:57", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IAK270319C00151000", "bid": 4.2, "bid_size": 14.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0248, "vega": 0.3491, "theta": -0.024, "rho": 0.2562, "theo": 6.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IAK270319P00151000", "bid": 4.2, "bid_size": 14.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0251, "vega": 0.3522, "theta": -0.0243, "rho": -0.2594, "theo": 6.6462, "change": 0.0, "open": 0.0, "high": 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": "IAK270319C00152000", "bid": 3.7, "bid_size": 14.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.0249, "vega": 0.3517, "theta": -0.024, "rho": 0.2355, "theo": 6.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "IAK270319P00152000", "bid": 4.7, "bid_size": 14.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0253, "vega": 0.3517, "theta": -0.0242, "rho": -0.2696, "theo": 7.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IAK270319C00153000", "bid": 3.2, "bid_size": 17.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0249, "vega": 0.3513, "theta": -0.024, "rho": 0.2289, "theo": 5.5509, "change": 0.0, "open": 0.0, "high": 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": "IAK270319P00153000", "bid": 5.3, "bid_size": 14.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0253, "vega": 0.3499, "theta": -0.0241, "rho": -0.2786, "theo": 7.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IAK270319C00154000", "bid": 2.8, "bid_size": 17.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0248, "vega": 0.3501, "theta": -0.024, "rho": 0.2188, "theo": 5.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "IAK270319P00154000", "bid": 5.8, "bid_size": 14.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0252, "vega": 0.3474, "theta": -0.024, "rho": -0.2866, "theo": 8.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IAK270319C00155000", "bid": 2.4, "bid_size": 17.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0245, "vega": 0.3463, "theta": -0.0239, "rho": 0.2031, "theo": 4.7624, "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": 4.90000009536743}, {"option": "IAK270319P00155000", "bid": 6.4, "bid_size": 13.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.025, "vega": 0.343, "theta": -0.0239, "rho": -0.2957, "theo": 8.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "IAK270319C00156000", "bid": 2.0, "bid_size": 17.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0241, "vega": 0.3437, "theta": -0.0238, "rho": 0.1967, "theo": 4.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "IAK270319P00156000", "bid": 7.1, "bid_size": 13.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0246, "vega": 0.3373, "theta": -0.0237, "rho": -0.3002, "theo": 9.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "IAK270319C00157000", "bid": 1.6, "bid_size": 17.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0236, "vega": 0.3412, "theta": -0.0236, "rho": 0.1909, "theo": 4.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IAK270319P00157000", "bid": 7.7, "bid_size": 1.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0242, "vega": 0.332, "theta": -0.0235, "rho": -0.3058, "theo": 10.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IAK270319C00158000", "bid": 1.3, "bid_size": 17.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.023, "vega": 0.3315, "theta": -0.0234, "rho": 0.1727, "theo": 3.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "IAK270319P00158000", "bid": 8.4, "bid_size": 4.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0236, "vega": 0.3253, "theta": -0.0233, "rho": -0.3098, "theo": 11.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IAK270319C00159000", "bid": 1.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0223, "vega": 0.3273, "theta": -0.0232, "rho": 0.1667, "theo": 3.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "IAK270319P00159000", "bid": 9.1, "bid_size": 3.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.023, "vega": 0.3169, "theta": -0.023, "rho": -0.3146, "theo": 11.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IAK270319C00160000", "bid": 0.9, "bid_size": 14.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0216, "vega": 0.3236, "theta": -0.023, "rho": 0.162, "theo": 3.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "IAK270319P00160000", "bid": 9.9, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0223, "vega": 0.3093, "theta": -0.0228, "rho": -0.3154, "theo": 12.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IAK270319C00165000", "bid": 0.2, "bid_size": 754.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0179, "vega": 0.2821, "theta": -0.0218, "rho": 0.1192, "theo": 2.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IAK270319P00165000", "bid": 13.9, "bid_size": 3.0, "ask": 18.9, "ask_size": 3.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0187, "vega": 0.268, "theta": -0.0212, "rho": -0.3189, "theo": 16.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "IAK270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0146, "vega": 0.2482, "theta": -0.0206, "rho": 0.0945, "theo": 1.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IAK270319P00170000", "bid": 18.3, "bid_size": 3.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0153, "vega": 0.2283, "theta": -0.0194, "rho": -0.3119, "theo": 21.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "IAK270617C00128000", "bid": 23.1, "bid_size": 3.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0086, "vega": 0.2752, "theta": -0.0094, "rho": 0.5789, "theo": 25.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "IAK270617P00128000", "bid": 0.2, "bid_size": 795.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0088, "vega": 0.2804, "theta": -0.0147, "rho": -0.1404, "theo": 2.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "IAK270617C00129000", "bid": 22.2, "bid_size": 3.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.009, "vega": 0.2824, "theta": -0.0097, "rho": 0.5783, "theo": 24.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "IAK270617P00129000", "bid": 0.2, "bid_size": 795.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0092, "vega": 0.2878, "theta": -0.0148, "rho": -0.1454, "theo": 2.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "IAK270617C00130000", "bid": 21.4, "bid_size": 3.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0094, "vega": 0.2894, "theta": -0.0101, "rho": 0.5775, "theo": 23.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "IAK270617P00130000", "bid": 0.3, "bid_size": 326.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0097, "vega": 0.2966, "theta": -0.015, "rho": -0.1515, "theo": 2.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "IAK270617C00131000", "bid": 20.5, "bid_size": 3.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0098, "vega": 0.2989, "theta": -0.0104, "rho": 0.5766, "theo": 23.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "IAK270617P00131000", "bid": 0.4, "bid_size": 326.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0102, "vega": 0.3047, "theta": -0.0152, "rho": -0.1582, "theo": 2.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IAK270617C00132000", "bid": 19.7, "bid_size": 3.0, "ask": 24.6, "ask_size": 1.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0103, "vega": 0.309, "theta": -0.0108, "rho": 0.5741, "theo": 22.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "IAK270617P00132000", "bid": 0.4, "bid_size": 326.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0106, "vega": 0.3131, "theta": -0.0154, "rho": -0.1646, "theo": 2.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IAK270617C00133000", "bid": 18.8, "bid_size": 3.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0108, "vega": 0.3171, "theta": -0.0111, "rho": 0.5718, "theo": 21.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "IAK270617P00133000", "bid": 0.5, "bid_size": 326.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0112, "vega": 0.3228, "theta": -0.0155, "rho": -0.1721, "theo": 2.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IAK270617C00134000", "bid": 18.0, "bid_size": 3.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0113, "vega": 0.3252, "theta": -0.0115, "rho": 0.569, "theo": 20.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "IAK270617P00134000", "bid": 0.6, "bid_size": 12.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0117, "vega": 0.3309, "theta": -0.0157, "rho": -0.1793, "theo": 3.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "IAK270617C00135000", "bid": 17.1, "bid_size": 3.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0118, "vega": 0.3334, "theta": -0.0118, "rho": 0.5659, "theo": 19.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "IAK270617P00135000", "bid": 0.7, "bid_size": 14.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.211, "open_interest": 2.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0122, "vega": 0.3392, "theta": -0.0159, "rho": -0.1861, "theo": 3.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:40:34", "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "IAK270617C00136000", "bid": 16.7, "bid_size": 3.0, "ask": 21.7, "ask_size": 3.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0123, "vega": 0.3413, "theta": -0.0122, "rho": 0.5625, "theo": 18.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "IAK270617P00136000", "bid": 0.8, "bid_size": 16.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0128, "vega": 0.349, "theta": -0.016, "rho": -0.1951, "theo": 3.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "IAK270617C00137000", "bid": 15.6, "bid_size": 3.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0129, "vega": 0.3524, "theta": -0.0125, "rho": 0.5591, "theo": 17.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "IAK270617P00137000", "bid": 0.9, "bid_size": 13.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0134, "vega": 0.3573, "theta": -0.0162, "rho": -0.203, "theo": 3.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "IAK270617C00138000", "bid": 14.8, "bid_size": 3.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0134, "vega": 0.362, "theta": -0.0128, "rho": 0.553, "theo": 17.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "IAK270617P00138000", "bid": 1.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.014, "vega": 0.3671, "theta": -0.0163, "rho": -0.2116, "theo": 3.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "IAK270617C00139000", "bid": 14.3, "bid_size": 3.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.014, "vega": 0.3705, "theta": -0.0132, "rho": 0.5474, "theo": 16.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IAK270617P00139000", "bid": 1.1, "bid_size": 16.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0146, "vega": 0.3762, "theta": -0.0165, "rho": -0.2221, "theo": 3.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "IAK270617C00140000", "bid": 13.2, "bid_size": 3.0, "ask": 18.2, "ask_size": 3.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0146, "vega": 0.3789, "theta": -0.0135, "rho": 0.5413, "theo": 15.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "IAK270617P00140000", "bid": 1.4, "bid_size": 13.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0152, "vega": 0.3844, "theta": -0.0166, "rho": -0.2307, "theo": 4.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IAK270617C00141000", "bid": 12.4, "bid_size": 3.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0152, "vega": 0.3869, "theta": -0.0138, "rho": 0.5349, "theo": 14.813, "change": 0.0, "open": 0.0, "high": 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": "IAK270617P00141000", "bid": 1.6, "bid_size": 16.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0159, "vega": 0.3938, "theta": -0.0167, "rho": -0.2411, "theo": 4.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IAK270617C00142000", "bid": 11.7, "bid_size": 4.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0158, "vega": 0.3981, "theta": -0.014, "rho": 0.5269, "theo": 14.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "IAK270617P00142000", "bid": 1.8, "bid_size": 16.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0166, "vega": 0.4022, "theta": -0.0168, "rho": -0.2514, "theo": 4.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IAK270617C00143000", "bid": 10.9, "bid_size": 4.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0164, "vega": 0.4062, "theta": -0.0143, "rho": 0.5185, "theo": 13.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "IAK270617P00143000", "bid": 2.1, "bid_size": 16.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0172, "vega": 0.4115, "theta": -0.017, "rho": -0.2629, "theo": 4.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IAK270617C00144000", "bid": 10.2, "bid_size": 4.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.017, "vega": 0.4139, "theta": -0.0146, "rho": 0.5094, "theo": 12.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "IAK270617P00144000", "bid": 2.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0179, "vega": 0.4184, "theta": -0.017, "rho": -0.2738, "theo": 4.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IAK270617C00145000", "bid": 9.6, "bid_size": 4.0, "ask": 14.6, "ask_size": 4.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0176, "vega": 0.421, "theta": -0.0148, "rho": 0.4998, "theo": 11.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "IAK270617P00145000", "bid": 2.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0185, "vega": 0.4261, "theta": -0.0171, "rho": -0.2859, "theo": 5.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IAK270617C00146000", "bid": 8.9, "bid_size": 4.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0182, "vega": 0.4294, "theta": -0.015, "rho": 0.4905, "theo": 11.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IAK270617P00146000", "bid": 3.1, "bid_size": 13.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0191, "vega": 0.4324, "theta": -0.0171, "rho": -0.2972, "theo": 5.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IAK270617C00147000", "bid": 8.2, "bid_size": 3.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0187, "vega": 0.436, "theta": -0.0152, "rho": 0.4775, "theo": 10.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IAK270617P00147000", "bid": 3.9, "bid_size": 4.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0197, "vega": 0.4391, "theta": -0.0172, "rho": -0.3102, "theo": 5.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IAK270617C00148000", "bid": 7.6, "bid_size": 2.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0192, "vega": 0.4416, "theta": -0.0154, "rho": 0.4654, "theo": 9.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "IAK270617P00148000", "bid": 4.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0203, "vega": 0.4434, "theta": -0.0172, "rho": -0.3215, "theo": 6.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IAK270617C00149000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0196, "vega": 0.4463, "theta": -0.0156, "rho": 0.4531, "theo": 9.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IAK270617P00149000", "bid": 4.7, "bid_size": 1.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0208, "vega": 0.4476, "theta": -0.0172, "rho": -0.3344, "theo": 6.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IAK270617C00150000", "bid": 6.4, "bid_size": 4.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.02, "vega": 0.4512, "theta": -0.0157, "rho": 0.4393, "theo": 8.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IAK270617P00150000", "bid": 4.6, "bid_size": 13.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0212, "vega": 0.4507, "theta": -0.0171, "rho": -0.3474, "theo": 7.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IAK270617C00151000", "bid": 5.8, "bid_size": 4.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0202, "vega": 0.4541, "theta": -0.0158, "rho": 0.4254, "theo": 8.1731, "change": 0.0, "open": 0.0, "high": 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": "IAK270617P00151000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0216, "vega": 0.4524, "theta": -0.0171, "rho": -0.3588, "theo": 7.526, "change": 0.0, "open": 0.0, "high": 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": "IAK270617C00152000", "bid": 5.3, "bid_size": 4.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0204, "vega": 0.456, "theta": -0.0159, "rho": 0.4113, "theo": 7.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IAK270617P00152000", "bid": 5.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0218, "vega": 0.4528, "theta": -0.017, "rho": -0.3694, "theo": 8.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IAK270617C00153000", "bid": 4.7, "bid_size": 13.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0206, "vega": 0.457, "theta": -0.016, "rho": 0.3976, "theo": 7.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IAK270617P00153000", "bid": 6.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.022, "vega": 0.452, "theta": -0.0169, "rho": -0.3805, "theo": 8.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IAK270617C00154000", "bid": 4.2, "bid_size": 13.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0206, "vega": 0.4569, "theta": -0.016, "rho": 0.382, "theo": 6.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IAK270617P00154000", "bid": 6.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0222, "vega": 0.4497, "theta": -0.0168, "rho": -0.3912, "theo": 9.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "IAK270617C00155000", "bid": 3.7, "bid_size": 13.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0206, "vega": 0.4556, "theta": -0.016, "rho": 0.3673, "theo": 6.2996, "change": 0.0, "open": 0.0, "high": 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": "IAK270617P00155000", "bid": 7.5, "bid_size": 4.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.0222, "vega": 0.4463, "theta": -0.0167, "rho": -0.4001, "theo": 9.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IAK270617C00156000", "bid": 3.3, "bid_size": 13.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0205, "vega": 0.4535, "theta": -0.016, "rho": 0.3529, "theo": 5.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IAK270617P00156000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.1729, "open_interest": 1.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0222, "vega": 0.4414, "theta": -0.0165, "rho": -0.407, "theo": 10.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-26T14:57:02", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IAK270617C00157000", "bid": 2.8, "bid_size": 11.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0203, "vega": 0.4497, "theta": -0.016, "rho": 0.3382, "theo": 5.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IAK270617P00157000", "bid": 8.7, "bid_size": 1.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0221, "vega": 0.4364, "theta": -0.0164, "rho": -0.4144, "theo": 10.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IAK270617C00158000", "bid": 2.4, "bid_size": 13.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.02, "vega": 0.4457, "theta": -0.0159, "rho": 0.3241, "theo": 5.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IAK270617P00158000", "bid": 9.3, "bid_size": 4.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0219, "vega": 0.4289, "theta": -0.0162, "rho": -0.4228, "theo": 11.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IAK270617C00159000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0197, "vega": 0.441, "theta": -0.0159, "rho": 0.3105, "theo": 4.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IAK270617P00159000", "bid": 9.9, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0216, "vega": 0.4215, "theta": -0.016, "rho": -0.4235, "theo": 12.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IAK270617C00160000", "bid": 1.6, "bid_size": 13.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0193, "vega": 0.4358, "theta": -0.0158, "rho": 0.2976, "theo": 4.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IAK270617P00160000", "bid": 10.6, "bid_size": 3.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0213, "vega": 0.412, "theta": -0.0158, "rho": -0.4273, "theo": 13.0213, "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": 13.7000002861023}, {"option": "IAK270617C00161000", "bid": 1.3, "bid_size": 13.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0189, "vega": 0.4286, "theta": -0.0157, "rho": 0.2844, "theo": 4.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "IAK270617P00161000", "bid": 11.3, "bid_size": 3.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.021, "vega": 0.404, "theta": -0.0156, "rho": -0.4311, "theo": 13.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "IAK270617C00162000", "bid": 1.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0184, "vega": 0.4222, "theta": -0.0156, "rho": 0.2723, "theo": 4.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "IAK270617P00162000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0205, "vega": 0.394, "theta": -0.0153, "rho": -0.4366, "theo": 14.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "IAK270617C00163000", "bid": 0.8, "bid_size": 16.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0179, "vega": 0.4155, "theta": -0.0155, "rho": 0.2607, "theo": 3.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IAK270617P00163000", "bid": 12.7, "bid_size": 3.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0201, "vega": 0.3845, "theta": -0.0151, "rho": -0.4277, "theo": 15.3425, "change": 0.0, "open": 0.0, "high": 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": "IAK270617C00164000", "bid": 0.6, "bid_size": 16.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0174, "vega": 0.4086, "theta": -0.0154, "rho": 0.2498, "theo": 3.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "IAK270617P00164000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0196, "vega": 0.3729, "theta": -0.0148, "rho": -0.4284, "theo": 16.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "IAK270617C00165000", "bid": 0.5, "bid_size": 326.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.017, "vega": 0.4009, "theta": -0.0152, "rho": 0.2395, "theo": 3.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "IAK270617P00165000", "bid": 14.3, "bid_size": 3.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0191, "vega": 0.3616, "theta": -0.0145, "rho": -0.4269, "theo": 16.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "IAK270617C00166000", "bid": 0.4, "bid_size": 326.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0164, "vega": 0.3929, "theta": -0.0151, "rho": 0.2295, "theo": 3.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IAK270617P00166000", "bid": 14.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0186, "vega": 0.3523, "theta": -0.0142, "rho": -0.4274, "theo": 17.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "IAK270617C00167000", "bid": 0.3, "bid_size": 326.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0159, "vega": 0.3856, "theta": -0.015, "rho": 0.2201, "theo": 3.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IAK270617P00167000", "bid": 16.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.018, "vega": 0.3417, "theta": -0.0139, "rho": -0.4296, "theo": 18.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}], "symbol": "IAK", "security_type": "stock", "exchange_id": 3, "current_price": 149.96, "price_change": 1.26, "price_change_percent": 0.8402, "bid": 148.55, "ask": 151.33, "bid_size": 2000, "ask_size": 2000, "open": 149.95, "high": 150.2497, "low": 148.55, "close": 149.96, "prev_day_close": 149.96, "volume": 96443, "iv30": 19.509, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190590, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "IAK"}