{"timestamp": "2026-11-10 01:59:31", "data": {"options": [{"option": "IBRN261120C00027000", "bid": 6.6, "bid_size": 312.0, "ask": 9.3, "ask_size": 314.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0168, "vega": 0.0052, "theta": -0.0198, "rho": 0.0047, "theo": 7.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IBRN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 296.0, "iv": 1.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0164, "vega": 0.0054, "theta": -0.0203, "rho": -0.0005, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRN261120C00028000", "bid": 5.6, "bid_size": 312.0, "ask": 8.3, "ask_size": 314.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0218, "vega": 0.0062, "theta": -0.0215, "rho": 0.0051, "theo": 6.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IBRN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 369.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0214, "vega": 0.0064, "theta": -0.0219, "rho": -0.0007, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRN261120C00029000", "bid": 4.6, "bid_size": 312.0, "ask": 7.3, "ask_size": 314.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0288, "vega": 0.0074, "theta": -0.0234, "rho": 0.0054, "theo": 5.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IBRN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 368.0, "iv": 1.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0284, "vega": 0.0076, "theta": -0.0237, "rho": -0.0008, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRN261120C00030000", "bid": 3.6, "bid_size": 312.0, "ask": 6.3, "ask_size": 314.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0389, "vega": 0.0091, "theta": -0.0255, "rho": 0.0058, "theo": 5.0134, "change": 0.0, "open": 0.0, "high": 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": "IBRN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 359.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0385, "vega": 0.0092, "theta": -0.0258, "rho": -0.001, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IBRN261120C00031000", "bid": 2.75, "bid_size": 312.0, "ask": 5.3, "ask_size": 314.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0542, "vega": 0.0111, "theta": -0.0279, "rho": 0.0061, "theo": 4.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "IBRN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 359.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0537, "vega": 0.0112, "theta": -0.0281, "rho": -0.0014, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IBRN261120C00032000", "bid": 2.6, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0779, "vega": 0.0139, "theta": -0.0306, "rho": 0.0064, "theo": 3.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T12:00:17", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "IBRN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0774, "vega": 0.014, "theta": -0.0307, "rho": -0.0019, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IBRN261120C00033000", "bid": 0.9, "bid_size": 312.0, "ask": 2.85, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.1153, "vega": 0.0177, "theta": -0.0336, "rho": 0.0065, "theo": 2.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "IBRN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 362.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.1147, "vega": 0.0177, "theta": -0.0337, "rho": -0.0028, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN261120C00034000", "bid": 0.15, "bid_size": 782.0, "ask": 2.15, "ask_size": 307.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.1659, "vega": 0.022, "theta": -0.0367, "rho": 0.006, "theo": 1.3624, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 326.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.1653, "vega": 0.022, "theta": -0.0367, "rho": -0.0043, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 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": "IBRN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 357.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.1884, "vega": 0.0241, "theta": -0.039, "rho": 0.0047, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN261120P00035000", "bid": 0.05, "bid_size": 788.0, "ask": 2.0, "ask_size": 326.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.1879, "vega": 0.0241, "theta": -0.0389, "rho": -0.0067, "theo": 0.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IBRN261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 358.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.1534, "vega": 0.022, "theta": -0.0393, "rho": 0.0034, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IBRN261120P00036000", "bid": 0.75, "bid_size": 312.0, "ask": 2.6, "ask_size": 62.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.153, "vega": 0.022, "theta": -0.0391, "rho": -0.0089, "theo": 1.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "IBRN261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 358.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.1128, "vega": 0.0187, "theta": -0.0383, "rho": 0.0025, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IBRN261120P00037000", "bid": 1.6, "bid_size": 312.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.1125, "vega": 0.0187, "theta": -0.038, "rho": -0.0103, "theo": 2.4918, "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": 3.25}, {"option": "IBRN261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 359.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.084, "vega": 0.0159, "theta": -0.0367, "rho": 0.0019, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRN261120P00038000", "bid": 1.85, "bid_size": 312.0, "ask": 4.5, "ask_size": 62.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0838, "vega": 0.0159, "theta": -0.0363, "rho": -0.0112, "theo": 3.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "IBRN261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 358.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0645, "vega": 0.0137, "theta": -0.0351, "rho": 0.0015, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRN261120P00039000", "bid": 2.75, "bid_size": 312.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0645, "vega": 0.0137, "theta": -0.0346, "rho": -0.0116, "theo": 4.369, "change": 0.0, "open": 0.0, "high": 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": "IBRN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 358.0, "iv": 0.9098, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0511, "vega": 0.012, "theta": -0.0335, "rho": 0.0013, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRN261120P00040000", "bid": 3.7, "bid_size": 312.0, "ask": 6.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0511, "vega": 0.012, "theta": -0.0329, "rho": -0.0117, "theo": 5.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IBRN261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 358.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0415, "vega": 0.0106, "theta": -0.032, "rho": 0.0011, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRN261120P00041000", "bid": 4.7, "bid_size": 312.0, "ask": 7.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0415, "vega": 0.0106, "theta": -0.0313, "rho": -0.0116, "theo": 6.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IBRN261218C00026000", "bid": 7.6, "bid_size": 200.0, "ask": 9.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0277, "vega": 0.0089, "theta": -0.0203, "rho": 0.0051, "theo": 8.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IBRN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 228.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.022, "vega": 0.0193, "theta": -0.0166, "rho": -0.0042, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IBRN261218C00027000", "bid": 6.6, "bid_size": 200.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0337, "vega": 0.0096, "theta": -0.0202, "rho": 0.0059, "theo": 7.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IBRN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 228.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0268, "vega": 0.0214, "theta": -0.0169, "rho": -0.0048, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IBRN261218C00028000", "bid": 5.6, "bid_size": 312.0, "ask": 8.6, "ask_size": 314.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0416, "vega": 0.0126, "theta": -0.0199, "rho": 0.0062, "theo": 6.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IBRN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 357.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0328, "vega": 0.0239, "theta": -0.0172, "rho": -0.0056, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IBRN261218C00029000", "bid": 4.6, "bid_size": 312.0, "ask": 6.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0504, "vega": 0.0144, "theta": -0.0206, "rho": 0.0074, "theo": 5.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IBRN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 349.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0407, "vega": 0.0268, "theta": -0.0175, "rho": -0.0066, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN261218C00030000", "bid": 3.7, "bid_size": 312.0, "ask": 6.6, "ask_size": 314.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.061, "vega": 0.0189, "theta": -0.021, "rho": 0.0087, "theo": 4.9828, "change": 0.0, "open": 0.0, "high": 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": "IBRN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 350.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0511, "vega": 0.0301, "theta": -0.0177, "rho": -0.0079, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN261218C00031000", "bid": 2.85, "bid_size": 312.0, "ask": 5.0, "ask_size": 115.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0769, "vega": 0.0227, "theta": -0.0209, "rho": 0.0101, "theo": 4.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "IBRN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 353.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0648, "vega": 0.034, "theta": -0.0178, "rho": -0.0098, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN261218C00032000", "bid": 2.0, "bid_size": 312.0, "ask": 4.3, "ask_size": 149.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0972, "vega": 0.0288, "theta": -0.0209, "rho": 0.0118, "theo": 3.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T14:32:11", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "IBRN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 346.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0818, "vega": 0.0383, "theta": -0.018, "rho": -0.0123, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 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": "IBRN261218C00033000", "bid": 1.2, "bid_size": 312.0, "ask": 3.6, "ask_size": 148.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.1154, "vega": 0.0366, "theta": -0.0212, "rho": 0.0124, "theo": 2.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "IBRN261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 314.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0983, "vega": 0.0422, "theta": -0.0182, "rho": -0.016, "theo": 1.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "IBRN261218C00034000", "bid": 0.5, "bid_size": 312.0, "ask": 2.85, "ask_size": 147.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.1211, "vega": 0.0414, "theta": -0.0217, "rho": 0.0124, "theo": 1.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "IBRN261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 314.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.104, "vega": 0.0439, "theta": -0.0186, "rho": -0.0206, "theo": 1.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IBRN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 344.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.1098, "vega": 0.043, "theta": -0.0223, "rho": 0.0112, "theo": 1.2584, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN261218P00035000", "bid": 0.4, "bid_size": 266.0, "ask": 2.75, "ask_size": 314.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0952, "vega": 0.0428, "theta": -0.0192, "rho": -0.0251, "theo": 2.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRN261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 344.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0926, "vega": 0.0415, "theta": -0.0227, "rho": 0.0098, "theo": 1.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IBRN261218P00036000", "bid": 1.1, "bid_size": 278.0, "ask": 3.4, "ask_size": 314.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0814, "vega": 0.0403, "theta": -0.0198, "rho": -0.0288, "theo": 3.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "IBRN270115C00027000", "bid": 6.3, "bid_size": 312.0, "ask": 9.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0239, "vega": 0.0264, "theta": -0.0113, "rho": 0.0292, "theo": 8.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IBRN270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 175.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0242, "vega": 0.0298, "theta": -0.0124, "rho": -0.0081, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115C00028000", "bid": 5.5, "bid_size": 312.0, "ask": 8.1, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0287, "vega": 0.0287, "theta": -0.0117, "rho": 0.0295, "theo": 7.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IBRN270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 276.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0289, "vega": 0.0328, "theta": -0.0126, "rho": -0.0092, "theo": 0.5877, "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": 0.899999976158142}, {"option": "IBRN270115C00029000", "bid": 4.4, "bid_size": 312.0, "ask": 7.3, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0348, "vega": 0.0332, "theta": -0.0121, "rho": 0.0317, "theo": 6.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IBRN270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 276.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0348, "vega": 0.0361, "theta": -0.0127, "rho": -0.0104, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115C00030000", "bid": 3.5, "bid_size": 312.0, "ask": 6.3, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0424, "vega": 0.0363, "theta": -0.0124, "rho": 0.0315, "theo": 5.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IBRN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 276.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0422, "vega": 0.04, "theta": -0.0129, "rho": -0.012, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 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": "IBRN270115C00031000", "bid": 2.8, "bid_size": 312.0, "ask": 5.6, "ask_size": 95.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.052, "vega": 0.0416, "theta": -0.0128, "rho": 0.033, "theo": 4.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "IBRN270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 276.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0514, "vega": 0.0441, "theta": -0.013, "rho": -0.014, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 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": "IBRN270115C00032000", "bid": 2.0, "bid_size": 312.0, "ask": 4.7, "ask_size": 110.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0637, "vega": 0.0458, "theta": -0.0131, "rho": 0.0317, "theo": 3.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IBRN270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 235.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0628, "vega": 0.0488, "theta": -0.0132, "rho": -0.0164, "theo": 0.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IBRN270115C00033000", "bid": 1.35, "bid_size": 312.0, "ask": 4.1, "ask_size": 242.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0767, "vega": 0.0512, "theta": -0.0133, "rho": 0.0315, "theo": 3.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-11T15:07:49", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "IBRN270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 235.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0756, "vega": 0.0535, "theta": -0.0133, "rho": -0.0197, "theo": 1.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "IBRN270115C00034000", "bid": 0.7, "bid_size": 312.0, "ask": 3.6, "ask_size": 275.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0876, "vega": 0.0559, "theta": -0.0136, "rho": 0.0298, "theo": 2.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "IBRN270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 235.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0868, "vega": 0.0573, "theta": -0.0135, "rho": -0.0236, "theo": 1.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "IBRN270115C00035000", "bid": 0.15, "bid_size": 234.0, "ask": 3.1, "ask_size": 276.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0909, "vega": 0.0588, "theta": -0.0138, "rho": 0.0281, "theo": 1.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IBRN270115P00035000", "bid": 0.5, "bid_size": 134.0, "ask": 3.4, "ask_size": 235.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0908, "vega": 0.0588, "theta": -0.0138, "rho": -0.028, "theo": 1.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "IBRN270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 276.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0854, "vega": 0.0583, "theta": -0.0141, "rho": 0.0245, "theo": 1.4205, "change": 0.0, "open": 0.0, "high": 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": "IBRN270115P00036000", "bid": 1.1, "bid_size": 273.0, "ask": 4.0, "ask_size": 235.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.086, "vega": 0.0576, "theta": -0.0141, "rho": -0.0318, "theo": 2.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "IBRN270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 276.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0759, "vega": 0.0562, "theta": -0.0144, "rho": 0.0214, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 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": "IBRN270115P00037000", "bid": 1.8, "bid_size": 312.0, "ask": 4.6, "ask_size": 235.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0768, "vega": 0.055, "theta": -0.0143, "rho": -0.0353, "theo": 3.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "IBRN270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 276.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0663, "vega": 0.0534, "theta": -0.0147, "rho": 0.0189, "theo": 1.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IBRN270115P00038000", "bid": 2.55, "bid_size": 312.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0672, "vega": 0.0518, "theta": -0.0145, "rho": -0.0376, "theo": 4.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IBRN270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 276.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0581, "vega": 0.0506, "theta": -0.0149, "rho": 0.0168, "theo": 0.9627, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00039000", "bid": 3.4, "bid_size": 312.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0588, "vega": 0.0486, "theta": -0.0147, "rho": -0.0396, "theo": 5.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IBRN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 276.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0513, "vega": 0.048, "theta": -0.0152, "rho": 0.0152, "theo": 0.8899, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00040000", "bid": 4.3, "bid_size": 312.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0518, "vega": 0.0461, "theta": -0.0147, "rho": -0.0414, "theo": 6.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IBRN270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 276.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0457, "vega": 0.0456, "theta": -0.0153, "rho": 0.0139, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00041000", "bid": 5.2, "bid_size": 312.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0461, "vega": 0.0434, "theta": -0.0148, "rho": -0.0435, "theo": 7.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "IBRN270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 276.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.041, "vega": 0.0435, "theta": -0.0155, "rho": 0.0127, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00042000", "bid": 6.2, "bid_size": 312.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0413, "vega": 0.0414, "theta": -0.0148, "rho": -0.0446, "theo": 7.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "IBRN270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 276.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0372, "vega": 0.0416, "theta": -0.0156, "rho": 0.0117, "theo": 0.7499, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00043000", "bid": 7.1, "bid_size": 312.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0373, "vega": 0.0396, "theta": -0.0147, "rho": -0.0461, "theo": 8.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "IBRN270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 276.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0339, "vega": 0.0398, "theta": -0.0157, "rho": 0.0109, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00044000", "bid": 8.1, "bid_size": 312.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.034, "vega": 0.0374, "theta": -0.0146, "rho": -0.0473, "theo": 9.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "IBRN270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 276.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0311, "vega": 0.0383, "theta": -0.0157, "rho": 0.0102, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00045000", "bid": 9.1, "bid_size": 312.0, "ask": 11.7, "ask_size": 22.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0311, "vega": 0.0362, "theta": -0.0146, "rho": -0.0488, "theo": 10.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "IBRN270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 169.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0288, "vega": 0.0368, "theta": -0.0158, "rho": 0.0096, "theo": 0.6655, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00046000", "bid": 10.1, "bid_size": 312.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0287, "vega": 0.0347, "theta": -0.0145, "rho": -0.05, "theo": 11.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "IBRN270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 169.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0267, "vega": 0.0356, "theta": -0.0158, "rho": 0.0091, "theo": 0.6439, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00047000", "bid": 11.1, "bid_size": 200.0, "ask": 13.7, "ask_size": 20.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0266, "vega": 0.0334, "theta": -0.0144, "rho": -0.0511, "theo": 12.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "IBRN270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 169.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0249, "vega": 0.0344, "theta": -0.0158, "rho": 0.0086, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270115P00048000", "bid": 12.1, "bid_size": 200.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0248, "vega": 0.0322, "theta": -0.0143, "rho": -0.0523, "theo": 13.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IBRN270416C00025000", "bid": 7.3, "bid_size": 3.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0202, "vega": 0.0429, "theta": -0.0074, "rho": 0.0542, "theo": 10.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IBRN270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0178, "vega": 0.0477, "theta": -0.0077, "rho": -0.0212, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IBRN270416C00026000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0232, "vega": 0.0485, "theta": -0.0077, "rho": 0.0575, "theo": 9.5323, "change": 0.0, "open": 0.0, "high": 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": "IBRN270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0205, "vega": 0.0515, "theta": -0.0078, "rho": -0.0234, "theo": 0.9443, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416C00027000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0265, "vega": 0.0528, "theta": -0.0078, "rho": 0.0656, "theo": 8.6109, "change": 0.0, "open": 0.0, "high": 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": "IBRN270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0236, "vega": 0.0556, "theta": -0.0079, "rho": -0.0259, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IBRN270416C00028000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0302, "vega": 0.0568, "theta": -0.0079, "rho": 0.0674, "theo": 7.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IBRN270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0273, "vega": 0.06, "theta": -0.008, "rho": -0.0289, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416C00029000", "bid": 3.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0345, "vega": 0.0632, "theta": -0.008, "rho": 0.075, "theo": 6.8094, "change": 0.0, "open": 0.0, "high": 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": "IBRN270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0315, "vega": 0.0647, "theta": -0.008, "rho": -0.0323, "theo": 1.1969, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416C00030000", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0392, "vega": 0.0679, "theta": -0.008, "rho": 0.0754, "theo": 5.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "IBRN270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0365, "vega": 0.0697, "theta": -0.0081, "rho": -0.0364, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IBRN270416C00031000", "bid": 2.2, "bid_size": 4.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0442, "vega": 0.074, "theta": -0.008, "rho": 0.0792, "theo": 5.1162, "change": 0.0, "open": 0.0, "high": 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": "IBRN270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0419, "vega": 0.0749, "theta": -0.0081, "rho": -0.0412, "theo": 1.4821, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416C00032000", "bid": 1.6, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0492, "vega": 0.079, "theta": -0.008, "rho": 0.0769, "theo": 4.3425, "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": 3.14999994635582}, {"option": "IBRN270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0477, "vega": 0.08, "theta": -0.0082, "rho": -0.0466, "theo": 1.6954, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416C00033000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0536, "vega": 0.0839, "theta": -0.0081, "rho": 0.0758, "theo": 3.6458, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0531, "vega": 0.0845, "theta": -0.0082, "rho": -0.0532, "theo": 1.986, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416C00034000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0564, "vega": 0.0874, "theta": -0.0081, "rho": 0.0717, "theo": 3.0539, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00034000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.057, "vega": 0.0878, "theta": -0.0083, "rho": -0.06, "theo": 2.3818, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416C00035000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0571, "vega": 0.0891, "theta": -0.0083, "rho": 0.066, "theo": 2.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRN270416P00035000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0584, "vega": 0.0893, "theta": -0.0084, "rho": -0.067, "theo": 2.9011, "change": 0.0, "open": 0.0, "high": 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": "IBRN270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0556, "vega": 0.0891, "theta": -0.0085, "rho": 0.0598, "theo": 2.2343, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00036000", "bid": 0.8, "bid_size": 3.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0574, "vega": 0.0889, "theta": -0.0086, "rho": -0.073, "theo": 3.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "IBRN270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0527, "vega": 0.0877, "theta": -0.0087, "rho": 0.054, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00037000", "bid": 1.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0548, "vega": 0.0873, "theta": -0.0087, "rho": -0.0785, "theo": 4.2744, "change": 0.0, "open": 0.0, "high": 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": "IBRN270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0492, "vega": 0.0856, "theta": -0.0089, "rho": 0.049, "theo": 1.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IBRN270416P00038000", "bid": 2.1, "bid_size": 3.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0513, "vega": 0.085, "theta": -0.0088, "rho": -0.083, "theo": 5.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IBRN270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0455, "vega": 0.0832, "theta": -0.0091, "rho": 0.0447, "theo": 1.6495, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00039000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0477, "vega": 0.0822, "theta": -0.0089, "rho": -0.0864, "theo": 5.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IBRN270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0421, "vega": 0.0807, "theta": -0.0092, "rho": 0.0411, "theo": 1.5396, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00040000", "bid": 3.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0442, "vega": 0.0793, "theta": -0.0089, "rho": -0.0892, "theo": 6.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IBRN270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.039, "vega": 0.0782, "theta": -0.0094, "rho": 0.0381, "theo": 1.4516, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00041000", "bid": 4.7, "bid_size": 1.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0411, "vega": 0.0768, "theta": -0.009, "rho": -0.092, "theo": 7.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IBRN270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0362, "vega": 0.0758, "theta": -0.0095, "rho": 0.0355, "theo": 1.3793, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00042000", "bid": 5.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0382, "vega": 0.074, "theta": -0.009, "rho": -0.0936, "theo": 8.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IBRN270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0337, "vega": 0.0736, "theta": -0.0096, "rho": 0.0332, "theo": 1.3187, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IBRN270416P00043000", "bid": 6.4, "bid_size": 1.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0357, "vega": 0.0714, "theta": -0.009, "rho": -0.095, "theo": 9.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IBRN270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0315, "vega": 0.0715, "theta": -0.0097, "rho": 0.0313, "theo": 1.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IBRN270416P00044000", "bid": 7.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0334, "vega": 0.0694, "theta": -0.009, "rho": -0.0974, "theo": 10.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "IBRN270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0295, "vega": 0.0696, "theta": -0.0098, "rho": 0.0296, "theo": 1.2219, "change": 0.0, "open": 0.0, "high": 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": "IBRN270416P00045000", "bid": 8.3, "bid_size": 1.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0314, "vega": 0.0671, "theta": -0.0089, "rho": -0.0986, "theo": 11.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}], "symbol": "IBRN", "security_type": "stock", "exchange_id": 3, "current_price": 34.8739, "price_change": 1.0439, "price_change_percent": 3.0857, "bid": 17.17, "ask": 52.17, "bid_size": 100, "ask_size": 100, "open": 33.98, "high": 35.09, "low": 34.05, "close": 34.8739, "prev_day_close": 33.83, "volume": 2100, "iv30": 34.203, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191523, "last_trade_time": "2026-11-09T15:17:34", "tick": "up"}, "symbol": "IBRN"}