{"timestamp": "2026-11-08 00:24:58", "data": {"options": [{"option": "IBTA261120C00022500", "bid": 35.3, "bid_size": 11.0, "ask": 37.7, "ask_size": 11.0, "iv": 3.6228, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "IBTA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.9211, "open_interest": 11.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:47:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBTA261120C00025000", "bid": 32.3, "bid_size": 12.0, "ask": 35.2, "ask_size": 17.0, "iv": 3.0391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 33.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "IBTA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.2977, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA261120C00030000", "bid": 27.8, "bid_size": 19.0, "ask": 30.2, "ask_size": 18.0, "iv": 2.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0008, "rho": 0.0002, "theo": 28.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "IBTA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 2.6824, "open_interest": 6.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:49:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IBTA261120C00035000", "bid": 22.8, "bid_size": 20.0, "ask": 25.3, "ask_size": 16.0, "iv": 2.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0038, "rho": 0.0005, "theo": 23.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "IBTA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 2.1621, "open_interest": 53.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0066, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:02:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA261120C00040000", "bid": 17.3, "bid_size": 34.0, "ask": 20.3, "ask_size": 33.0, "iv": 1.6356, "open_interest": 9.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0034, "vega": 0.0028, "theta": -0.0117, "rho": 0.0019, "theo": 18.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-05T10:45:48", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IBTA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8903, "open_interest": 13.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0037, "vega": 0.0044, "theta": -0.0132, "rho": -0.0004, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:18:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA261120C00045000", "bid": 13.0, "bid_size": 10.0, "ask": 14.9, "ask_size": 20.0, "iv": 1.2558, "open_interest": 11.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0102, "vega": 0.0081, "theta": -0.027, "rho": 0.0044, "theo": 13.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IBTA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 77.0, "iv": 1.3124, "open_interest": 7.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0098, "vega": 0.0099, "theta": -0.0258, "rho": -0.0009, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:12:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IBTA261120C00050000", "bid": 8.2, "bid_size": 35.0, "ask": 10.6, "ask_size": 32.0, "iv": 1.0382, "open_interest": 36.0, "volume": 25.0, "delta": 0.8963, "gamma": 0.0265, "vega": 0.0201, "theta": -0.0503, "rho": 0.0075, "theo": 8.3811, "change": -0.82, "open": 8.58, "high": 8.58, "low": 8.58, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-11-06T11:11:32", "percent_change": -8.7234, "prev_day_close": 9.40000009536743}, {"option": "IBTA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 119.0, "iv": 0.9513, "open_interest": 1209.0, "volume": 5.0, "delta": -0.1099, "gamma": 0.0256, "vega": 0.0214, "theta": -0.0483, "rho": -0.0026, "theo": 0.4042, "change": 0.075, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:11:42", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "IBTA261120C00055000", "bid": 3.7, "bid_size": 38.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.7521, "open_interest": 16.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.056, "vega": 0.039, "theta": -0.079, "rho": 0.0095, "theo": 4.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T10:55:00", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IBTA261120P00055000", "bid": 0.6, "bid_size": 40.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.5336, "open_interest": 23.0, "volume": 2.0, "delta": -0.296, "gamma": 0.055, "vega": 0.0393, "theta": -0.0776, "rho": -0.007, "theo": 1.2342, "change": -0.35, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:08:24", "percent_change": -25.9259, "prev_day_close": 1.34999999403954}, {"option": "IBTA261120C00060000", "bid": 0.55, "bid_size": 64.0, "ask": 2.9, "ask_size": 58.0, "iv": 0.57, "open_interest": 18.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0644, "vega": 0.0435, "theta": -0.0827, "rho": 0.0063, "theo": 1.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:23:46", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IBTA261120P00060000", "bid": 2.05, "bid_size": 45.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.403, "open_interest": 22.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0637, "vega": 0.0434, "theta": -0.0819, "rho": -0.015, "theo": 3.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:40:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IBTA261120C00065000", "bid": 0.25, "bid_size": 19.0, "ask": 1.1, "ask_size": 75.0, "iv": 0.6167, "open_interest": 41.0, "volume": 6.0, "delta": 0.1658, "gamma": 0.0384, "vega": 0.0284, "theta": -0.0571, "rho": 0.003, "theo": 0.5333, "change": -0.195, "open": 0.55, "high": 0.63, "low": 0.39, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T14:50:54", "percent_change": -23.6364, "prev_day_close": 0.824999988079071}, {"option": "IBTA261120P00065000", "bid": 5.6, "bid_size": 39.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0381, "vega": 0.0283, "theta": -0.0567, "rho": -0.0214, "theo": 7.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:55:46", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IBTA261120C00070000", "bid": 0.05, "bid_size": 27.0, "ask": 1.2, "ask_size": 43.0, "iv": 0.8306, "open_interest": 13.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0193, "vega": 0.0162, "theta": -0.0356, "rho": 0.0014, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:44:57", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "IBTA261120P00070000", "bid": 10.2, "bid_size": 27.0, "ask": 13.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0192, "vega": 0.0161, "theta": -0.0354, "rho": -0.0252, "theo": 12.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T13:19:54", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IBTA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0102, "vega": 0.0095, "theta": -0.0228, "rho": 0.0007, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 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": "IBTA261120P00075000", "bid": 14.9, "bid_size": 13.0, "ask": 17.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0102, "vega": 0.0095, "theta": -0.0227, "rho": -0.0279, "theo": 17.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "IBTA261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0058, "vega": 0.006, "theta": -0.0153, "rho": 0.0004, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA261120P00080000", "bid": 19.8, "bid_size": 27.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0058, "vega": 0.0059, "theta": -0.0153, "rho": -0.0302, "theo": 22.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-05T10:35:01", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "IBTA261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 30.0, "iv": 1.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0035, "vega": 0.0039, "theta": -0.0108, "rho": 0.0003, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA261120P00085000", "bid": 25.2, "bid_size": 11.0, "ask": 27.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0035, "vega": 0.0039, "theta": -0.0108, "rho": -0.0322, "theo": 27.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "IBTA261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.7193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0023, "vega": 0.0027, "theta": -0.0079, "rho": 0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBTA261120P00090000", "bid": 30.2, "bid_size": 11.0, "ask": 32.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0023, "vega": 0.0027, "theta": -0.0079, "rho": -0.0342, "theo": 32.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "IBTA261218C00015000", "bid": 42.3, "bid_size": 10.0, "ask": 45.2, "ask_size": 10.0, "iv": 2.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0003, "theo": 43.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "IBTA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.9355, "open_interest": 63.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0016, "theta": -0.003, "rho": -0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T09:32:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBTA261218C00017500", "bid": 39.8, "bid_size": 10.0, "ask": 42.7, "ask_size": 10.0, "iv": 2.4583, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0023, "rho": 0.0005, "theo": 40.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-07-13T13:54:47", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "IBTA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0039, "rho": -0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 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": "IBTA261218C00020000", "bid": 37.3, "bid_size": 10.0, "ask": 40.2, "ask_size": 10.0, "iv": 2.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0042, "rho": 0.0016, "theo": 38.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "IBTA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0032, "theta": -0.005, "rho": -0.0004, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 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": "IBTA261218C00022500", "bid": 34.4, "bid_size": 10.0, "ask": 37.7, "ask_size": 10.0, "iv": 1.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0065, "rho": 0.0025, "theo": 35.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "IBTA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 2.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0062, "rho": -0.0006, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IBTA261218C00025000", "bid": 32.3, "bid_size": 10.0, "ask": 34.8, "ask_size": 10.0, "iv": 1.6623, "open_interest": 7.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0088, "rho": 0.0045, "theo": 33.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-04-17T09:41:04", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IBTA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.081, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0077, "rho": -0.0008, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA261218C00030000", "bid": 27.5, "bid_size": 10.0, "ask": 30.3, "ask_size": 10.0, "iv": 1.5311, "open_interest": 2.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0027, "vega": 0.0074, "theta": -0.0132, "rho": 0.0094, "theo": 28.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-04T15:05:52", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IBTA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 36.0, "iv": 1.562, "open_interest": 4.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0024, "vega": 0.0095, "theta": -0.0114, "rho": -0.0015, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T15:06:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA261218C00035000", "bid": 22.3, "bid_size": 21.0, "ask": 25.4, "ask_size": 11.0, "iv": 1.2123, "open_interest": 5.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0048, "vega": 0.0138, "theta": -0.0178, "rho": 0.0154, "theo": 23.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-08-25T13:09:52", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "IBTA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 33.0, "iv": 1.1802, "open_interest": 4.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0044, "vega": 0.0155, "theta": -0.0162, "rho": -0.0026, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:22:28", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "IBTA261218C00040000", "bid": 18.0, "bid_size": 40.0, "ask": 20.6, "ask_size": 30.0, "iv": 1.0796, "open_interest": 176.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0084, "vega": 0.0233, "theta": -0.0237, "rho": 0.0215, "theo": 18.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-03T13:15:32", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "IBTA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.7872, "open_interest": 1.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.008, "vega": 0.0245, "theta": -0.0224, "rho": -0.0047, "theo": 0.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:26:27", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "IBTA261218C00045000", "bid": 12.9, "bid_size": 22.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.8453, "open_interest": 58.0, "volume": 2.0, "delta": 0.8867, "gamma": 0.0146, "vega": 0.0369, "theta": -0.0312, "rho": 0.027, "theo": 13.7617, "change": -0.66, "open": 13.69, "high": 13.69, "low": 13.69, "tick": "no_change", "last_trade_price": 13.69, "last_trade_time": "2026-11-06T13:35:53", "percent_change": -4.5993, "prev_day_close": 14.3499999046326}, {"option": "IBTA261218P00045000", "bid": 0.1, "bid_size": 42.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.8343, "open_interest": 1.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0142, "vega": 0.0377, "theta": -0.0302, "rho": -0.0083, "theo": 0.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-26T13:07:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IBTA261218C00050000", "bid": 9.4, "bid_size": 34.0, "ask": 11.6, "ask_size": 34.0, "iv": 0.7797, "open_interest": 44.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0243, "vega": 0.0549, "theta": -0.0395, "rho": 0.0304, "theo": 9.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IBTA261218P00050000", "bid": 0.45, "bid_size": 48.0, "ask": 2.65, "ask_size": 48.0, "iv": 0.6115, "open_interest": 1.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0239, "vega": 0.0553, "theta": -0.0388, "rho": -0.0148, "theo": 1.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:46:40", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "IBTA261218C00055000", "bid": 5.8, "bid_size": 21.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.6883, "open_interest": 3.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0356, "vega": 0.0726, "theta": -0.0461, "rho": 0.0296, "theo": 5.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IBTA261218P00055000", "bid": 1.7, "bid_size": 52.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.52, "open_interest": 22.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0353, "vega": 0.0726, "theta": -0.0457, "rho": -0.0259, "theo": 2.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-05T13:18:54", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "IBTA261218C00060000", "bid": 2.5, "bid_size": 64.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.5841, "open_interest": 15.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0398, "vega": 0.0777, "theta": -0.0467, "rho": 0.023, "theo": 3.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:25:14", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IBTA261218P00060000", "bid": 3.6, "bid_size": 38.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.4467, "open_interest": 1.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0396, "vega": 0.0776, "theta": -0.0465, "rho": -0.0405, "theo": 5.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-03T10:47:28", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "IBTA261218C00065000", "bid": 0.55, "bid_size": 72.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0332, "vega": 0.067, "theta": -0.0414, "rho": 0.0155, "theo": 1.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "IBTA261218P00065000", "bid": 6.9, "bid_size": 40.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.3878, "open_interest": 2.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0331, "vega": 0.067, "theta": -0.0413, "rho": -0.0524, "theo": 8.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T10:02:22", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "IBTA261218C00070000", "bid": 0.65, "bid_size": 50.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.5667, "open_interest": 22.0, "volume": 1.0, "delta": 0.1845, "gamma": 0.0241, "vega": 0.0525, "theta": -0.0346, "rho": 0.0102, "theo": 1.0021, "change": -1.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:12:57", "percent_change": -56.7568, "prev_day_close": 1.85000005364418}, {"option": "IBTA261218P00070000", "bid": 11.0, "bid_size": 28.0, "ask": 13.2, "ask_size": 34.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0242, "vega": 0.0526, "theta": -0.0347, "rho": -0.0578, "theo": 12.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IBTA261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0172, "vega": 0.0406, "theta": -0.0288, "rho": 0.007, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "IBTA261218P00075000", "bid": 15.2, "bid_size": 25.0, "ask": 18.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0174, "vega": 0.0408, "theta": -0.0291, "rho": -0.0586, "theo": 17.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "IBTA261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0125, "vega": 0.032, "theta": -0.0243, "rho": 0.005, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "IBTA261218P00080000", "bid": 20.5, "bid_size": 12.0, "ask": 23.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0128, "vega": 0.032, "theta": -0.0248, "rho": -0.0576, "theo": 22.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "IBTA261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 21.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0094, "vega": 0.0257, "theta": -0.0208, "rho": 0.0038, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 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": "IBTA261218P00085000", "bid": 25.5, "bid_size": 12.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0097, "vega": 0.0257, "theta": -0.0215, "rho": -0.055, "theo": 27.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "IBTA261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 30.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0073, "vega": 0.0211, "theta": -0.0181, "rho": 0.003, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IBTA261218P00090000", "bid": 30.1, "bid_size": 13.0, "ask": 32.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0076, "vega": 0.021, "theta": -0.019, "rho": -0.0522, "theo": 32.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "IBTA270115C00005000", "bid": 51.7, "bid_size": 9.0, "ask": 55.4, "ask_size": 10.0, "iv": 3.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0016, "rho": 0.0016, "theo": 53.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-06-29T11:20:15", "percent_change": 0.0, "prev_day_close": 53.8499984741211}, {"option": "IBTA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 4.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 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": "IBTA270115C00007500", "bid": 48.8, "bid_size": 10.0, "ask": 52.7, "ask_size": 10.0, "iv": 3.0144, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0024, "rho": 0.0048, "theo": 50.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-03-03T14:14:15", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "IBTA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8318, "open_interest": 57.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0018, "rho": -0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBTA270115C00010000", "bid": 46.3, "bid_size": 9.0, "ask": 50.3, "ask_size": 1.0, "iv": 2.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0031, "rho": 0.0091, "theo": 48.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "IBTA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5733, "open_interest": 40.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0026, "rho": -0.0004, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBTA270115C00012500", "bid": 44.1, "bid_size": 9.0, "ask": 47.7, "ask_size": 1.0, "iv": 2.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0039, "rho": 0.0139, "theo": 45.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "IBTA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.5838, "open_interest": 4.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0035, "rho": -0.0006, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2025-12-16T10:53:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBTA270115C00015000", "bid": 42.3, "bid_size": 10.0, "ask": 45.2, "ask_size": 10.0, "iv": 2.0275, "open_interest": 72.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0048, "rho": 0.0193, "theo": 43.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-06-03T10:01:39", "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "IBTA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.2842, "open_interest": 6.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0045, "rho": -0.0008, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-14T14:27:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBTA270115C00017500", "bid": 39.7, "bid_size": 10.0, "ask": 42.7, "ask_size": 10.0, "iv": 1.8301, "open_interest": 7.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0058, "rho": 0.0255, "theo": 40.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2025-06-25T09:30:11", "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "IBTA270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 2.0382, "open_interest": 13.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0056, "rho": -0.0012, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-02-18T13:34:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBTA270115C00020000", "bid": 37.3, "bid_size": 10.0, "ask": 40.3, "ask_size": 10.0, "iv": 1.66, "open_interest": 2.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.001, "vega": 0.008, "theta": -0.007, "rho": 0.0317, "theo": 38.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-03T13:11:44", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "IBTA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.1084, "open_interest": 12.0, "volume": 0.0, "delta": -0.012, "gamma": 0.001, "vega": 0.0079, "theta": -0.0068, "rho": -0.0015, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-10T15:45:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IBTA270115C00022500", "bid": 34.8, "bid_size": 10.0, "ask": 37.8, "ask_size": 10.0, "iv": 1.4607, "open_interest": 19.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0082, "rho": 0.0376, "theo": 35.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-08-07T13:44:30", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "IBTA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.6484, "open_interest": 20.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0014, "vega": 0.0101, "theta": -0.0081, "rho": -0.002, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2025-08-14T14:36:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBTA270115C00025000", "bid": 33.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 10.0, "iv": 1.1438, "open_interest": 89.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0018, "vega": 0.0128, "theta": -0.0096, "rho": 0.0431, "theo": 33.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-11-04T10:25:11", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "IBTA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.224, "open_interest": 13.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0018, "vega": 0.0128, "theta": -0.0096, "rho": -0.0026, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T12:35:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IBTA270115C00030000", "bid": 27.6, "bid_size": 41.0, "ask": 30.5, "ask_size": 19.0, "iv": 1.1556, "open_interest": 63.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0032, "vega": 0.0195, "theta": -0.0129, "rho": 0.0525, "theo": 28.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-27T11:30:16", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "IBTA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 44.0, "iv": 1.2359, "open_interest": 19.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0032, "vega": 0.0195, "theta": -0.0129, "rho": -0.0043, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:12:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IBTA270115C00035000", "bid": 23.1, "bid_size": 24.0, "ask": 25.7, "ask_size": 8.0, "iv": 1.0144, "open_interest": 73.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0053, "vega": 0.0288, "theta": -0.0168, "rho": 0.0599, "theo": 23.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-03T12:49:25", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "IBTA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 43.0, "iv": 1.0129, "open_interest": 12.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0053, "vega": 0.0289, "theta": -0.0169, "rho": -0.0068, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-08-04T13:58:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA270115C00040000", "bid": 17.7, "bid_size": 40.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.7848, "open_interest": 28.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0087, "vega": 0.0413, "theta": -0.0213, "rho": 0.0653, "theo": 19.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T13:37:22", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "IBTA270115P00040000", "bid": 0.2, "bid_size": 31.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.804, "open_interest": 3.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0087, "vega": 0.0414, "theta": -0.0214, "rho": -0.0108, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-11T09:30:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IBTA270115C00045000", "bid": 14.1, "bid_size": 57.0, "ask": 16.2, "ask_size": 64.0, "iv": 0.7201, "open_interest": 86.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0137, "vega": 0.0575, "theta": -0.0263, "rho": 0.068, "theo": 14.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-11-05T15:25:42", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "IBTA270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.5578, "open_interest": 48.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0138, "vega": 0.0578, "theta": -0.0264, "rho": -0.0168, "theo": 1.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:15:05", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "IBTA270115C00050000", "bid": 10.2, "bid_size": 33.0, "ask": 12.3, "ask_size": 96.0, "iv": 0.6614, "open_interest": 34.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0207, "vega": 0.0767, "theta": -0.0312, "rho": 0.0666, "theo": 10.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.37, "last_trade_time": "2026-11-02T10:31:33", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IBTA270115P00050000", "bid": 1.4, "bid_size": 67.0, "ask": 2.4, "ask_size": 54.0, "iv": 0.5353, "open_interest": 53.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0208, "vega": 0.0769, "theta": -0.0314, "rho": -0.0262, "theo": 2.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T12:33:10", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IBTA270115C00055000", "bid": 6.8, "bid_size": 14.0, "ask": 8.8, "ask_size": 109.0, "iv": 0.6056, "open_interest": 16.0, "volume": 25.0, "delta": 0.6474, "gamma": 0.028, "vega": 0.0942, "theta": -0.0348, "rho": 0.0595, "theo": 6.9608, "change": -0.62, "open": 6.93, "high": 6.93, "low": 6.93, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-11-06T11:11:32", "percent_change": -8.21192, "prev_day_close": 7.55000019073486}, {"option": "IBTA270115P00055000", "bid": 2.55, "bid_size": 60.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.4865, "open_interest": 6.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0284, "vega": 0.0944, "theta": -0.0352, "rho": -0.039, "theo": 3.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T12:53:11", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IBTA270115C00060000", "bid": 4.1, "bid_size": 84.0, "ask": 5.5, "ask_size": 115.0, "iv": 0.5405, "open_interest": 24.0, "volume": 3.0, "delta": 0.4947, "gamma": 0.0316, "vega": 0.1013, "theta": -0.0357, "rho": 0.0474, "theo": 4.3201, "change": -0.95, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T12:10:06", "percent_change": -19.7917, "prev_day_close": 4.79999995231628}, {"option": "IBTA270115P00060000", "bid": 4.8, "bid_size": 39.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.4685, "open_interest": 4.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.0322, "vega": 0.1011, "theta": -0.0364, "rho": -0.0534, "theo": 5.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T12:00:51", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IBTA270115C00065000", "bid": 2.5, "bid_size": 9.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.5308, "open_interest": 62.0, "volume": 1.0, "delta": 0.3553, "gamma": 0.029, "vega": 0.0947, "theta": -0.0339, "rho": 0.0347, "theo": 2.7142, "change": -0.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T14:42:36", "percent_change": -4.91804, "prev_day_close": 3.05000007152557}, {"option": "IBTA270115P00065000", "bid": 7.6, "bid_size": 35.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.4207, "open_interest": 5.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0298, "vega": 0.0935, "theta": -0.0347, "rho": -0.064, "theo": 9.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-03T15:39:11", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IBTA270115C00070000", "bid": 1.3, "bid_size": 27.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.5252, "open_interest": 36.0, "volume": 1.0, "delta": 0.2553, "gamma": 0.0237, "vega": 0.0818, "theta": -0.0307, "rho": 0.0251, "theo": 1.8245, "change": -0.255, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T14:21:14", "percent_change": -14.7826, "prev_day_close": 1.72500002384186}, {"option": "IBTA270115P00070000", "bid": 11.5, "bid_size": 36.0, "ask": 13.6, "ask_size": 27.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0247, "vega": 0.0798, "theta": -0.0319, "rho": -0.0696, "theo": 13.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-07-08T12:50:57", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IBTA270115C00075000", "bid": 0.35, "bid_size": 47.0, "ask": 2.4, "ask_size": 46.0, "iv": 0.5716, "open_interest": 13.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0188, "vega": 0.0691, "theta": -0.0276, "rho": 0.0187, "theo": 1.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T13:16:00", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "IBTA270115P00075000", "bid": 15.5, "bid_size": 31.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0198, "vega": 0.0654, "theta": -0.029, "rho": -0.0691, "theo": 17.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.43, "last_trade_time": "2025-03-06T09:40:57", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IBTA270115C00080000", "bid": 0.05, "bid_size": 65.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.6566, "open_interest": 131.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0149, "vega": 0.0585, "theta": -0.0248, "rho": 0.0144, "theo": 1.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T12:59:11", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IBTA270115P00080000", "bid": 20.4, "bid_size": 20.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0159, "vega": 0.0537, "theta": -0.0265, "rho": -0.0672, "theo": 22.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T10:35:01", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "IBTA270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.7191, "open_interest": 12.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.012, "vega": 0.0501, "theta": -0.0225, "rho": 0.0114, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T12:57:05", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "IBTA270115P00085000", "bid": 25.0, "bid_size": 13.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0131, "vega": 0.0444, "theta": -0.0245, "rho": -0.0638, "theo": 27.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IBTA270115C00090000", "bid": 0.2, "bid_size": 10.0, "ask": 1.95, "ask_size": 57.0, "iv": 0.758, "open_interest": 37.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0099, "vega": 0.0436, "theta": -0.0207, "rho": 0.0094, "theo": 0.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:27:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IBTA270115P00090000", "bid": 29.9, "bid_size": 15.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0109, "vega": 0.0368, "theta": -0.0228, "rho": -0.0598, "theo": 32.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "IBTA270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 22.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0083, "vega": 0.0384, "theta": -0.0191, "rho": 0.0079, "theo": 0.578, "change": 0.0, "open": 0.0, "high": 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": "IBTA270115P00095000", "bid": 34.6, "bid_size": 19.0, "ask": 37.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0093, "vega": 0.0305, "theta": -0.0215, "rho": -0.055, "theo": 37.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "IBTA270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.007, "vega": 0.0341, "theta": -0.0177, "rho": 0.0068, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2025-02-04T11:00:11", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IBTA270115P00100000", "bid": 39.7, "bid_size": 18.0, "ask": 43.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0081, "vega": 0.0253, "theta": -0.0207, "rho": -0.049, "theo": 42.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "IBTA270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.9902, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0061, "vega": 0.0307, "theta": -0.0166, "rho": 0.0059, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IBTA270115P00105000", "bid": 44.7, "bid_size": 15.0, "ask": 47.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.007, "vega": 0.0208, "theta": -0.0197, "rho": -0.0414, "theo": 47.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "IBTA270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 40.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0053, "vega": 0.0278, "theta": -0.0156, "rho": 0.0052, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IBTA270115P00110000", "bid": 49.6, "bid_size": 15.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0061, "vega": 0.0177, "theta": -0.0186, "rho": -0.0394, "theo": 52.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "IBTA270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 41.0, "iv": 1.0876, "open_interest": 3.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0047, "vega": 0.0254, "theta": -0.0147, "rho": 0.0046, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2025-02-25T14:55:57", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IBTA270115P00115000", "bid": 54.6, "bid_size": 15.0, "ask": 57.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0053, "vega": 0.014, "theta": -0.0175, "rho": -0.0326, "theo": 57.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "IBTA270319C00015000", "bid": 41.7, "bid_size": 10.0, "ask": 45.2, "ask_size": 10.0, "iv": 1.4152, "open_interest": 40.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.001, "vega": 0.0141, "theta": -0.0074, "rho": 0.0308, "theo": 43.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "IBTA270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.5791, "open_interest": 6.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0009, "vega": 0.0142, "theta": -0.0068, "rho": -0.0044, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T09:30:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBTA270319C00017500", "bid": 40.0, "bid_size": 19.0, "ask": 42.8, "ask_size": 16.0, "iv": 1.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0013, "vega": 0.0183, "theta": -0.0087, "rho": 0.0386, "theo": 41.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "IBTA270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.1711, "open_interest": 2.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0012, "vega": 0.0182, "theta": -0.0082, "rho": -0.0058, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-27T10:12:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IBTA270319C00020000", "bid": 38.1, "bid_size": 11.0, "ask": 40.4, "ask_size": 10.0, "iv": 1.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0017, "vega": 0.023, "theta": -0.0101, "rho": 0.0464, "theo": 38.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-08-04T09:53:17", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "IBTA270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 42.0, "iv": 1.3001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0016, "vega": 0.0228, "theta": -0.0097, "rho": -0.0075, "theo": 0.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-04T10:03:56", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IBTA270319C00022500", "bid": 35.8, "bid_size": 11.0, "ask": 38.1, "ask_size": 16.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0022, "vega": 0.0281, "theta": -0.0116, "rho": 0.0548, "theo": 36.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-04T10:03:56", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "IBTA270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 35.0, "iv": 1.1868, "open_interest": 20.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0021, "vega": 0.028, "theta": -0.0112, "rho": -0.0095, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-04T09:53:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IBTA270319C00025000", "bid": 33.5, "bid_size": 17.0, "ask": 35.8, "ask_size": 7.0, "iv": 1.2113, "open_interest": 2.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0027, "vega": 0.0339, "theta": -0.0131, "rho": 0.0633, "theo": 34.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-08-21T10:18:33", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "IBTA270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.092, "open_interest": 1.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0027, "vega": 0.0337, "theta": -0.0128, "rho": -0.0118, "theo": 0.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-06T14:07:34", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "IBTA270319C00030000", "bid": 29.1, "bid_size": 9.0, "ask": 31.2, "ask_size": 13.0, "iv": 1.0735, "open_interest": 10.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0041, "vega": 0.0471, "theta": -0.0164, "rho": 0.0787, "theo": 29.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-04T10:17:17", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "IBTA270319P00030000", "bid": 0.35, "bid_size": 24.0, "ask": 3.0, "ask_size": 25.0, "iv": 1.0103, "open_interest": 1.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0041, "vega": 0.0469, "theta": -0.0162, "rho": -0.0177, "theo": 1.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-04T11:03:47", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "IBTA270319C00035000", "bid": 24.7, "bid_size": 11.0, "ask": 26.9, "ask_size": 13.0, "iv": 0.9632, "open_interest": 9.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.006, "vega": 0.0626, "theta": -0.0198, "rho": 0.0916, "theo": 25.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-08-25T12:22:53", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "IBTA270319P00035000", "bid": 0.5, "bid_size": 41.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.8824, "open_interest": 6.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.006, "vega": 0.0626, "theta": -0.0198, "rho": -0.0256, "theo": 1.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "IBTA270319C00040000", "bid": 19.7, "bid_size": 19.0, "ask": 22.8, "ask_size": 14.0, "iv": 0.8257, "open_interest": 1.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0084, "vega": 0.0801, "theta": -0.0232, "rho": 0.1003, "theo": 20.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-10-05T13:55:48", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IBTA270319P00040000", "bid": 1.1, "bid_size": 37.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.7681, "open_interest": 1.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0084, "vega": 0.0802, "theta": -0.0233, "rho": -0.0359, "theo": 2.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IBTA270319C00045000", "bid": 16.4, "bid_size": 23.0, "ask": 19.0, "ask_size": 29.0, "iv": 0.7935, "open_interest": 19.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0112, "vega": 0.0986, "theta": -0.0264, "rho": 0.104, "theo": 16.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-15T15:10:29", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IBTA270319P00045000", "bid": 2.4, "bid_size": 22.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.6835, "open_interest": 11.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0113, "vega": 0.0989, "theta": -0.0266, "rho": -0.049, "theo": 3.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T09:30:32", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IBTA270319C00050000", "bid": 13.1, "bid_size": 19.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.7343, "open_interest": 23.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0142, "vega": 0.1162, "theta": -0.0291, "rho": 0.1026, "theo": 13.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-10-19T15:33:23", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "IBTA270319P00050000", "bid": 4.0, "bid_size": 20.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0144, "vega": 0.1166, "theta": -0.0294, "rho": -0.065, "theo": 4.9, "change": 0.0, "open": 0.0, "high": 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": "IBTA270319C00055000", "bid": 9.6, "bid_size": 32.0, "ask": 12.3, "ask_size": 32.0, "iv": 0.6742, "open_interest": 12.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0168, "vega": 0.1302, "theta": -0.0308, "rho": 0.0962, "theo": 10.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T13:48:19", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IBTA270319P00055000", "bid": 5.4, "bid_size": 14.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.6314, "open_interest": 6.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0171, "vega": 0.1306, "theta": -0.0313, "rho": -0.0833, "theo": 6.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-04T13:39:54", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IBTA270319C00060000", "bid": 7.4, "bid_size": 29.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.6605, "open_interest": 25.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0185, "vega": 0.138, "theta": -0.0314, "rho": 0.0862, "theo": 7.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-03T13:09:09", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IBTA270319P00060000", "bid": 7.9, "bid_size": 20.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.5843, "open_interest": 4.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0189, "vega": 0.1381, "theta": -0.0322, "rho": -0.1022, "theo": 9.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:13:46", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "IBTA270319C00065000", "bid": 5.5, "bid_size": 22.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0188, "vega": 0.1384, "theta": -0.031, "rho": 0.0743, "theo": 5.9044, "change": 0.0, "open": 0.0, "high": 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": "IBTA270319P00065000", "bid": 10.8, "bid_size": 19.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.5788, "open_interest": 2.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0194, "vega": 0.1378, "theta": -0.0319, "rho": -0.1187, "theo": 12.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T12:50:47", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IBTA270319C00070000", "bid": 3.8, "bid_size": 21.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.6354, "open_interest": 1.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0181, "vega": 0.1328, "theta": -0.0297, "rho": 0.0627, "theo": 4.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:11:37", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IBTA270319P00070000", "bid": 14.4, "bid_size": 12.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0188, "vega": 0.1312, "theta": -0.0309, "rho": -0.1314, "theo": 15.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "IBTA270319C00075000", "bid": 2.95, "bid_size": 19.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.6397, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0166, "vega": 0.1238, "theta": -0.028, "rho": 0.0525, "theo": 3.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IBTA270319P00075000", "bid": 18.2, "bid_size": 23.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0174, "vega": 0.121, "theta": -0.0295, "rho": -0.1395, "theo": 19.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "IBTA270319C00080000", "bid": 1.45, "bid_size": 33.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0149, "vega": 0.1136, "theta": -0.0263, "rho": 0.0441, "theo": 2.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "IBTA270319P00080000", "bid": 22.0, "bid_size": 13.0, "ask": 24.5, "ask_size": 17.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0159, "vega": 0.1094, "theta": -0.028, "rho": -0.1442, "theo": 24.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "IBTA270319C00085000", "bid": 1.1, "bid_size": 23.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0132, "vega": 0.1036, "theta": -0.0246, "rho": 0.0373, "theo": 2.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "IBTA270319P00085000", "bid": 26.6, "bid_size": 18.0, "ask": 28.8, "ask_size": 11.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0143, "vega": 0.0981, "theta": -0.0266, "rho": -0.1461, "theo": 28.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "IBTA270319C00090000", "bid": 0.35, "bid_size": 26.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0117, "vega": 0.0946, "theta": -0.023, "rho": 0.032, "theo": 1.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IBTA270319P00090000", "bid": 31.2, "bid_size": 25.0, "ask": 34.0, "ask_size": 21.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0129, "vega": 0.0867, "theta": -0.0253, "rho": -0.1418, "theo": 33.1845, "change": 0.0, "open": 0.0, "high": 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": "IBTA270617C00022500", "bid": 36.3, "bid_size": 25.0, "ask": 38.5, "ask_size": 17.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0024, "vega": 0.045, "theta": -0.0073, "rho": 0.086, "theo": 36.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "IBTA270617P00022500", "bid": 0.35, "bid_size": 34.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.8613, "open_interest": 7.0, "volume": 5.0, "delta": -0.047, "gamma": 0.0023, "vega": 0.0447, "theta": -0.0094, "rho": -0.0217, "theo": 1.136, "change": -0.975, "open": 1.0, "high": 1.0, "low": 0.65, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:34:28", "percent_change": -54.9296, "prev_day_close": 1.77500005066395}, {"option": "IBTA270617C00025000", "bid": 34.0, "bid_size": 29.0, "ask": 36.3, "ask_size": 22.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0029, "vega": 0.0538, "theta": -0.0088, "rho": 0.0974, "theo": 34.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "IBTA270617P00025000", "bid": 0.55, "bid_size": 39.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0028, "vega": 0.0534, "theta": -0.0108, "rho": -0.027, "theo": 1.4145, "change": 0.0, "open": 0.0, "high": 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": "IBTA270617C00030000", "bid": 30.0, "bid_size": 12.0, "ask": 32.1, "ask_size": 9.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0042, "vega": 0.0728, "theta": -0.0118, "rho": 0.1178, "theo": 30.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "IBTA270617P00030000", "bid": 0.6, "bid_size": 30.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.8558, "open_interest": 2.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0041, "vega": 0.0725, "theta": -0.0137, "rho": -0.0397, "theo": 2.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "IBTA270617C00035000", "bid": 26.0, "bid_size": 11.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0057, "vega": 0.0932, "theta": -0.0149, "rho": 0.1338, "theo": 26.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "IBTA270617P00035000", "bid": 1.45, "bid_size": 35.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0057, "vega": 0.0932, "theta": -0.0165, "rho": -0.0556, "theo": 3.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "IBTA270617C00040000", "bid": 22.4, "bid_size": 11.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0073, "vega": 0.1141, "theta": -0.0178, "rho": 0.1449, "theo": 22.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "IBTA270617P00040000", "bid": 3.2, "bid_size": 23.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.7661, "open_interest": 1.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0074, "vega": 0.1143, "theta": -0.0192, "rho": -0.0746, "theo": 4.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IBTA270617C00045000", "bid": 18.5, "bid_size": 31.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.009, "vega": 0.1341, "theta": -0.0204, "rho": 0.1501, "theo": 19.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "IBTA270617P00045000", "bid": 4.4, "bid_size": 28.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0091, "vega": 0.1346, "theta": -0.0216, "rho": -0.0965, "theo": 5.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBTA270617C00050000", "bid": 15.5, "bid_size": 39.0, "ask": 18.2, "ask_size": 25.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0106, "vega": 0.1517, "theta": -0.0225, "rho": 0.1501, "theo": 16.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "IBTA270617P00050000", "bid": 6.3, "bid_size": 39.0, "ask": 8.9, "ask_size": 34.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0108, "vega": 0.1524, "theta": -0.0236, "rho": -0.1207, "theo": 7.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IBTA270617C00055000", "bid": 13.2, "bid_size": 35.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.7103, "open_interest": 0.0, "volume": 2.0, "delta": 0.6504, "gamma": 0.0119, "vega": 0.1655, "theta": -0.024, "rho": 0.1454, "theo": 13.5867, "change": -0.81, "open": 13.49, "high": 13.49, "low": 13.49, "tick": "no_change", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T13:35:53", "percent_change": -5.66434, "prev_day_close": 14.3000001907349}, {"option": "IBTA270617P00055000", "bid": 8.8, "bid_size": 33.0, "ask": 11.1, "ask_size": 38.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0122, "vega": 0.1662, "theta": -0.025, "rho": -0.146, "theo": 9.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IBTA270617C00060000", "bid": 10.5, "bid_size": 38.0, "ask": 13.2, "ask_size": 33.0, "iv": 0.687, "open_interest": 3.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0129, "vega": 0.1746, "theta": -0.0249, "rho": 0.1372, "theo": 11.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-11-03T11:20:50", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "IBTA270617P00060000", "bid": 10.9, "bid_size": 39.0, "ask": 12.9, "ask_size": 27.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.0133, "vega": 0.1751, "theta": -0.0258, "rho": -0.1709, "theo": 12.2487, "change": 0.0, "open": 0.0, "high": 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": "IBTA270617C00065000", "bid": 8.5, "bid_size": 37.0, "ask": 10.9, "ask_size": 22.0, "iv": 0.6634, "open_interest": 1.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0134, "vega": 0.1789, "theta": -0.0252, "rho": 0.1268, "theo": 9.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-10-15T15:10:30", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "IBTA270617P00065000", "bid": 13.4, "bid_size": 24.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.014, "vega": 0.1787, "theta": -0.0259, "rho": -0.1935, "theo": 15.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "IBTA270617C00070000", "bid": 6.8, "bid_size": 30.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0136, "vega": 0.1787, "theta": -0.025, "rho": 0.1154, "theo": 7.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "IBTA270617P00070000", "bid": 16.7, "bid_size": 31.0, "ask": 19.2, "ask_size": 32.0, "iv": 0.6022, "open_interest": 3.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0143, "vega": 0.1777, "theta": -0.0256, "rho": -0.2147, "theo": 18.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T14:55:51", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "IBTA270617C00075000", "bid": 5.2, "bid_size": 33.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0133, "vega": 0.1748, "theta": -0.0244, "rho": 0.1039, "theo": 6.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IBTA270617P00075000", "bid": 20.4, "bid_size": 19.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0142, "vega": 0.1724, "theta": -0.025, "rho": -0.2289, "theo": 22.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IBTA270617C00080000", "bid": 4.1, "bid_size": 38.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0128, "vega": 0.1683, "theta": -0.0236, "rho": 0.0928, "theo": 5.4105, "change": 0.0, "open": 0.0, "high": 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": "IBTA270617P00080000", "bid": 24.0, "bid_size": 21.0, "ask": 27.1, "ask_size": 16.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0138, "vega": 0.1641, "theta": -0.024, "rho": -0.2398, "theo": 26.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IBTA270617C00085000", "bid": 3.2, "bid_size": 35.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0122, "vega": 0.1604, "theta": -0.0225, "rho": 0.0828, "theo": 4.5784, "change": 0.0, "open": 0.0, "high": 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": "IBTA270617P00085000", "bid": 28.6, "bid_size": 13.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0133, "vega": 0.1539, "theta": -0.023, "rho": -0.2468, "theo": 30.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IBTA270617C00090000", "bid": 2.55, "bid_size": 21.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.6481, "open_interest": 1.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0114, "vega": 0.1516, "theta": -0.0214, "rho": 0.0739, "theo": 3.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T12:01:25", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IBTA270617P00090000", "bid": 32.9, "bid_size": 11.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0127, "vega": 0.143, "theta": -0.0218, "rho": -0.2488, "theo": 34.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}], "symbol": "IBTA", "security_type": "stock", "exchange_id": 3, "current_price": 58.11, "price_change": 0.26, "price_change_percent": 0.4474, "bid": 56.5, "ask": 70.0, "bid_size": 100, "ask_size": 100, "open": 57.83, "high": 60.2084, "low": 56.25, "close": 58.11, "prev_day_close": 58.11, "volume": 424260, "iv30": 51.146, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "IBTA"}