{"timestamp": "2026-11-10 00:07:49", "data": {"options": [{"option": "IFF261120C00035000", "bid": 47.9, "bid_size": 11.0, "ask": 51.6, "ask_size": 11.0, "iv": 2.8839, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 49.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "IFF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9422, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-05-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IFF261120C00037500", "bid": 45.1, "bid_size": 11.0, "ask": 49.1, "ask_size": 11.0, "iv": 2.4627, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 46.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "IFF261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.2752, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF261120C00040000", "bid": 42.6, "bid_size": 11.0, "ask": 46.6, "ask_size": 11.0, "iv": 2.2836, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 44.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "IFF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.0341, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IFF261120C00042500", "bid": 40.1, "bid_size": 11.0, "ask": 44.1, "ask_size": 10.0, "iv": 2.1154, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 41.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "IFF261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8358, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF261120C00045000", "bid": 37.6, "bid_size": 12.0, "ask": 41.6, "ask_size": 16.0, "iv": 1.9567, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 39.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "IFF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6352, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IFF261120C00047500", "bid": 35.4, "bid_size": 10.0, "ask": 39.1, "ask_size": 16.0, "iv": 1.9737, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 36.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "IFF261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 2.4452, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IFF261120C00050000", "bid": 32.9, "bid_size": 11.0, "ask": 36.6, "ask_size": 15.0, "iv": 1.8201, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 34.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "IFF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.2645, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-05-18T14:24:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF261120C00055000", "bid": 27.9, "bid_size": 6.0, "ask": 31.6, "ask_size": 12.0, "iv": 1.533, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 29.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "IFF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.996, "open_interest": 197.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-07-23T12:01:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IFF261120C00060000", "bid": 22.9, "bid_size": 10.0, "ask": 26.7, "ask_size": 18.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 24.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "IFF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.6132, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-23T13:44:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261120C00062500", "bid": 20.2, "bid_size": 6.0, "ask": 24.2, "ask_size": 19.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 21.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "IFF261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.79, "open_interest": 29.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:12:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IFF261120C00065000", "bid": 17.6, "bid_size": 12.0, "ask": 21.6, "ask_size": 9.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 19.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "IFF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3187, "open_interest": 52.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.0012, "theta": -0.0022, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:03:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261120C00067500", "bid": 15.1, "bid_size": 11.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 16.905, "change": 0.0, "open": 0.0, "high": 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": "IFF261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.9344, "open_interest": 10.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0018, "vega": 0.002, "theta": -0.0038, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T13:22:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261120C00070000", "bid": 12.8, "bid_size": 14.0, "ask": 16.7, "ask_size": 32.0, "iv": 0.7816, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.003, "vega": 0.0009, "theta": -0.0063, "rho": 0.0008, "theo": 14.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-27T11:04:53", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IFF261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.8142, "open_interest": 9.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0036, "vega": 0.0037, "theta": -0.0065, "rho": -0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T11:48:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261120C00072500", "bid": 10.2, "bid_size": 22.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.6428, "open_interest": 2.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0082, "vega": 0.0044, "theta": -0.0104, "rho": 0.0051, "theo": 11.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-06-24T10:31:21", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IFF261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.6956, "open_interest": 6.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0071, "vega": 0.0066, "theta": -0.0111, "rho": -0.0005, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-29T13:14:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF261120C00075000", "bid": 7.9, "bid_size": 49.0, "ask": 11.8, "ask_size": 23.0, "iv": 0.5881, "open_interest": 47.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0152, "vega": 0.0103, "theta": -0.0192, "rho": 0.0087, "theo": 9.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-15T09:38:17", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "IFF261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.5949, "open_interest": 77.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0142, "vega": 0.012, "theta": -0.0189, "rho": -0.0011, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:21:54", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFF261120C00077500", "bid": 5.9, "bid_size": 59.0, "ask": 9.3, "ask_size": 39.0, "iv": 0.5396, "open_interest": 36.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0291, "vega": 0.0201, "theta": -0.0321, "rho": 0.0122, "theo": 7.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:12:49", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IFF261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.3198, "open_interest": 265.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0281, "vega": 0.0213, "theta": -0.0316, "rho": -0.0023, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T13:12:45", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "IFF261120C00080000", "bid": 4.4, "bid_size": 75.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.4394, "open_interest": 32.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0537, "vega": 0.0352, "theta": -0.0503, "rho": 0.0147, "theo": 4.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-04T15:02:12", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IFF261120P00080000", "bid": 0.15, "bid_size": 17.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.2854, "open_interest": 239.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0528, "vega": 0.0359, "theta": -0.05, "rho": -0.0049, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:46:00", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IFF261120C00082500", "bid": 2.7, "bid_size": 47.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.4002, "open_interest": 159.0, "volume": 1.0, "delta": 0.6817, "gamma": 0.086, "vega": 0.0523, "theta": -0.0691, "rho": 0.0142, "theo": 2.7288, "change": 0.575, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:53:11", "percent_change": 21.9048, "prev_day_close": 2.625}, {"option": "IFF261120P00082500", "bid": 0.1, "bid_size": 58.0, "ask": 2.0, "ask_size": 104.0, "iv": 0.3151, "open_interest": 88.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0852, "vega": 0.0525, "theta": -0.0687, "rho": -0.0099, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:39:09", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "IFF261120C00085000", "bid": 0.35, "bid_size": 158.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.3731, "open_interest": 62.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0998, "vega": 0.0579, "theta": -0.0727, "rho": 0.0103, "theo": 1.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T09:31:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IFF261120P00085000", "bid": 0.75, "bid_size": 91.0, "ask": 2.75, "ask_size": 118.0, "iv": 0.2371, "open_interest": 157.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0991, "vega": 0.0578, "theta": -0.0721, "rho": -0.0174, "theo": 1.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T14:08:57", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IFF261120C00087500", "bid": 0.35, "bid_size": 114.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.282, "open_interest": 1071.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0753, "vega": 0.0443, "theta": -0.0547, "rho": 0.0057, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:49:35", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "IFF261120P00087500", "bid": 2.65, "bid_size": 96.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.2618, "open_interest": 53.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0749, "vega": 0.0443, "theta": -0.054, "rho": -0.0246, "theo": 3.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T09:40:20", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IFF261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 130.0, "iv": 0.5441, "open_interest": 439.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.042, "vega": 0.0264, "theta": -0.0328, "rho": 0.0027, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:31:23", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IFF261120P00090000", "bid": 3.6, "bid_size": 60.0, "ask": 7.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0418, "vega": 0.0264, "theta": -0.032, "rho": -0.0291, "theo": 5.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T14:08:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IFF261120C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 101.0, "iv": 0.4241, "open_interest": 452.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.021, "vega": 0.0144, "theta": -0.0182, "rho": 0.0012, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:26:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IFF261120P00092500", "bid": 6.0, "bid_size": 26.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0209, "vega": 0.0143, "theta": -0.0172, "rho": -0.0316, "theo": 8.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:36:10", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "IFF261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.564, "open_interest": 822.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0104, "vega": 0.0078, "theta": -0.0102, "rho": 0.0006, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:41:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IFF261120P00095000", "bid": 8.4, "bid_size": 11.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0104, "vega": 0.0078, "theta": -0.0089, "rho": -0.0332, "theo": 10.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-11-03T15:14:23", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IFF261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0054, "vega": 0.0044, "theta": -0.0058, "rho": 0.0003, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 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": "IFF261120P00097500", "bid": 10.9, "bid_size": 31.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0054, "vega": 0.0043, "theta": -0.0043, "rho": -0.0343, "theo": 13.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T15:45:19", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "IFF261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.4708, "open_interest": 265.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0035, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:04:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IFF261120P00100000", "bid": 13.4, "bid_size": 29.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0017, "rho": -0.0354, "theo": 15.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "IFF261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.7111, "open_interest": 5.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.001, "vega": 0.0009, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:39:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IFF261120P00105000", "bid": 18.4, "bid_size": 18.0, "ask": 22.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.001, "vega": 0.0009, "theta": 0.0, "rho": -0.0372, "theo": 20.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "IFF261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.9169, "open_interest": 9.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:11:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IFF261120P00110000", "bid": 23.4, "bid_size": 19.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": -0.0388, "theo": 25.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "IFF261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.3782, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T12:51:51", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IFF261120P00115000", "bid": 28.4, "bid_size": 19.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0395, "theo": 30.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "IFF261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 1.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF261120P00120000", "bid": 33.4, "bid_size": 18.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0385, "theo": 35.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "IFF261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IFF261120P00125000", "bid": 38.4, "bid_size": 14.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0348, "theo": 40.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "IFF261218C00035000", "bid": 47.8, "bid_size": 9.0, "ask": 51.7, "ask_size": 1.0, "iv": 1.4234, "open_interest": 13.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0362, "theo": 49.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.43, "last_trade_time": "2026-10-30T10:39:39", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "IFF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8714, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-01-21T13:26:39", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF261218C00037500", "bid": 45.1, "bid_size": 8.0, "ask": 49.2, "ask_size": 8.0, "iv": 1.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0388, "theo": 47.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "IFF261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF261218C00040000", "bid": 42.6, "bid_size": 1.0, "ask": 46.7, "ask_size": 1.0, "iv": 1.1033, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0414, "theo": 44.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-01-14T10:50:34", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "IFF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6216, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-06T13:59:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF261218C00042500", "bid": 40.1, "bid_size": 1.0, "ask": 44.3, "ask_size": 2.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.044, "theo": 42.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "IFF261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.5084, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-04-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IFF261218C00045000", "bid": 37.7, "bid_size": 1.0, "ask": 41.8, "ask_size": 2.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0466, "theo": 39.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "IFF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.4018, "open_interest": 387.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IFF261218C00047500", "bid": 35.0, "bid_size": 8.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0491, "theo": 37.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "IFF261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 1.0789, "open_interest": 304.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261218C00050000", "bid": 32.6, "bid_size": 8.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0517, "theo": 34.5744, "change": 0.0, "open": 0.0, "high": 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}, {"option": "IFF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.2051, "open_interest": 60.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-04-20T13:19:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261218C00055000", "bid": 27.8, "bid_size": 8.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0022, "theta": 0.0, "rho": 0.0567, "theo": 29.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "IFF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5765, "open_interest": 209.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0014, "rho": -0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T15:57:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IFF261218C00057500", "bid": 25.1, "bid_size": 9.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0009, "vega": 0.0034, "theta": 0.0, "rho": 0.0592, "theo": 27.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-03-19T10:51:24", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "IFF261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.7677, "open_interest": 33.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.001, "vega": 0.0038, "theta": -0.002, "rho": -0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T15:51:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261218C00060000", "bid": 24.2, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.5574, "open_interest": 30.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0014, "vega": 0.0048, "theta": 0.0, "rho": 0.0616, "theo": 24.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-09-17T09:30:21", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IFF261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.6971, "open_interest": 324.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0028, "rho": -0.0007, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T14:12:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF261218C00062500", "bid": 20.2, "bid_size": 1.0, "ask": 24.4, "ask_size": 2.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0013, "rho": 0.0639, "theo": 22.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "IFF261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0026, "vega": 0.0082, "theta": -0.004, "rho": -0.0011, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-06T09:39:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF261218C00065000", "bid": 17.8, "bid_size": 1.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.4832, "open_interest": 3.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0035, "vega": 0.0098, "theta": -0.003, "rho": 0.066, "theo": 19.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-27T14:51:58", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "IFF261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.5626, "open_interest": 26.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.004, "vega": 0.0121, "theta": -0.0055, "rho": -0.0017, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T12:26:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IFF261218C00067500", "bid": 15.4, "bid_size": 28.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.4583, "open_interest": 15.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0056, "vega": 0.0147, "theta": -0.0052, "rho": 0.0679, "theo": 17.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-05-28T13:14:34", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "IFF261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.5457, "open_interest": 13.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0062, "vega": 0.0176, "theta": -0.0077, "rho": -0.0026, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-26T10:36:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IFF261218C00070000", "bid": 13.1, "bid_size": 18.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.4234, "open_interest": 9.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0087, "vega": 0.0227, "theta": -0.0082, "rho": 0.0693, "theo": 14.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-08-06T13:39:51", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IFF261218P00070000", "bid": 0.05, "bid_size": 8.0, "ask": 0.6, "ask_size": 44.0, "iv": 0.3947, "open_interest": 74.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0096, "vega": 0.0256, "theta": -0.0106, "rho": -0.0042, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T14:48:56", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "IFF261218C00072500", "bid": 10.8, "bid_size": 13.0, "ask": 14.6, "ask_size": 22.0, "iv": 0.3931, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0136, "vega": 0.0348, "theta": -0.0121, "rho": 0.0694, "theo": 12.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-02-17T15:01:35", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IFF261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3479, "open_interest": 78.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0148, "vega": 0.0368, "theta": -0.0145, "rho": -0.0067, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T11:09:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IFF261218C00075000", "bid": 8.2, "bid_size": 34.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.3361, "open_interest": 23.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0208, "vega": 0.0476, "theta": -0.0172, "rho": 0.0688, "theo": 10.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-21T09:56:07", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "IFF261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.3029, "open_interest": 108.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0223, "vega": 0.0518, "theta": -0.0194, "rho": -0.0106, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:27:07", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IFF261218C00077500", "bid": 7.0, "bid_size": 106.0, "ask": 9.2, "ask_size": 61.0, "iv": 0.3207, "open_interest": 29.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0307, "vega": 0.068, "theta": -0.0232, "rho": 0.0655, "theo": 7.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-07-01T10:11:56", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IFF261218P00077500", "bid": 0.4, "bid_size": 15.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.2902, "open_interest": 34.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0322, "vega": 0.0702, "theta": -0.0252, "rho": -0.0168, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "IFF261218C00080000", "bid": 4.5, "bid_size": 204.0, "ask": 7.2, "ask_size": 97.0, "iv": 0.2754, "open_interest": 154.0, "volume": 12.0, "delta": 0.7566, "gamma": 0.0422, "vega": 0.0842, "theta": -0.0294, "rho": 0.0612, "theo": 5.8075, "change": 0.72, "open": 5.7, "high": 6.07, "low": 5.7, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-09T11:54:05", "percent_change": 13.5849, "prev_day_close": 5.29999995231628}, {"option": "IFF261218P00080000", "bid": 0.1, "bid_size": 103.0, "ask": 2.2, "ask_size": 149.0, "iv": 0.2626, "open_interest": 50.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.0435, "vega": 0.0896, "theta": -0.0309, "rho": -0.026, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T10:27:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IFF261218C00082500", "bid": 3.2, "bid_size": 144.0, "ask": 5.2, "ask_size": 61.0, "iv": 0.2756, "open_interest": 56.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0523, "vega": 0.102, "theta": -0.0344, "rho": 0.0524, "theo": 4.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-13T11:18:43", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IFF261218P00082500", "bid": 0.6, "bid_size": 34.0, "ask": 2.85, "ask_size": 56.0, "iv": 0.2348, "open_interest": 131.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0528, "vega": 0.1047, "theta": -0.035, "rho": -0.0383, "theo": 1.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T10:46:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IFF261218C00085000", "bid": 1.65, "bid_size": 182.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.253, "open_interest": 142.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0565, "vega": 0.1092, "theta": -0.0364, "rho": 0.0416, "theo": 2.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T15:40:55", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "IFF261218P00085000", "bid": 1.9, "bid_size": 33.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.2565, "open_interest": 107.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0561, "vega": 0.1094, "theta": -0.036, "rho": -0.0527, "theo": 3.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T09:48:14", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IFF261218C00087500", "bid": 1.55, "bid_size": 11.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.2885, "open_interest": 10.0, "volume": 2.0, "delta": 0.3673, "gamma": 0.0529, "vega": 0.1032, "theta": -0.0346, "rho": 0.0306, "theo": 1.697, "change": -0.11, "open": 1.5, "high": 1.69, "low": 1.5, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T12:52:43", "percent_change": -6.11111, "prev_day_close": 1.80000001192093}, {"option": "IFF261218P00087500", "bid": 3.5, "bid_size": 59.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.2121, "open_interest": 37.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0517, "vega": 0.1019, "theta": -0.0335, "rho": -0.0669, "theo": 4.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T10:54:35", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IFF261218C00090000", "bid": 0.05, "bid_size": 237.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.2699, "open_interest": 172.0, "volume": 12.0, "delta": 0.2567, "gamma": 0.0441, "vega": 0.0879, "theta": -0.0303, "rho": 0.0212, "theo": 1.0652, "change": 0.3, "open": 1.1, "high": 1.22, "low": 1.1, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 33.3333, "prev_day_close": 0.900000005960464}, {"option": "IFF261218P00090000", "bid": 5.4, "bid_size": 57.0, "ask": 7.6, "ask_size": 61.0, "iv": 0.2527, "open_interest": 33.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0426, "vega": 0.0865, "theta": -0.0286, "rho": -0.0792, "theo": 6.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T09:44:55", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "IFF261218C00092500", "bid": 0.05, "bid_size": 208.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.2374, "open_interest": 146.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0341, "vega": 0.0731, "theta": -0.025, "rho": 0.0154, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T14:58:40", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFF261218P00092500", "bid": 7.3, "bid_size": 61.0, "ask": 9.6, "ask_size": 56.0, "iv": 0.2296, "open_interest": 11.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0327, "vega": 0.0693, "theta": -0.0232, "rho": -0.0888, "theo": 8.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T14:23:13", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IFF261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 45.0, "iv": 0.2852, "open_interest": 275.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0253, "vega": 0.0548, "theta": -0.0201, "rho": 0.0099, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T14:20:20", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IFF261218P00095000", "bid": 9.4, "bid_size": 34.0, "ask": 12.1, "ask_size": 25.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0242, "vega": 0.0538, "theta": -0.0182, "rho": -0.0964, "theo": 11.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IFF261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 37.0, "iv": 0.314, "open_interest": 421.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0185, "vega": 0.0425, "theta": -0.016, "rho": 0.007, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:24:44", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IFF261218P00097500", "bid": 11.0, "bid_size": 18.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0176, "vega": 0.0413, "theta": -0.014, "rho": -0.1023, "theo": 13.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-22T15:46:37", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "IFF261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.3216, "open_interest": 152.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0135, "vega": 0.0327, "theta": -0.0127, "rho": 0.0049, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:01:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IFF261218P00100000", "bid": 13.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0129, "vega": 0.0316, "theta": -0.0106, "rho": -0.1072, "theo": 15.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T09:30:55", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "IFF261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 24.0, "iv": 0.4235, "open_interest": 28.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0074, "vega": 0.0193, "theta": -0.0081, "rho": 0.0026, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T14:32:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF261218P00105000", "bid": 18.4, "bid_size": 2.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0073, "vega": 0.019, "theta": -0.0057, "rho": -0.1096, "theo": 20.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IFF261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.5574, "open_interest": 5.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0042, "vega": 0.0123, "theta": -0.0053, "rho": 0.0015, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-07-07T14:36:58", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFF261218P00110000", "bid": 23.4, "bid_size": 2.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0066, "vega": 0.0076, "theta": -0.008, "rho": -0.0379, "theo": 25.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-10-16T13:09:51", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "IFF261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0025, "vega": 0.0081, "theta": -0.0036, "rho": 0.0009, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "IFF261218P00115000", "bid": 28.4, "bid_size": 2.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0011, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 30.57, "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": 31.4499988555908}, {"option": "IFF261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.6892, "open_interest": 2.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0026, "rho": 0.0006, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFF261218P00120000", "bid": 33.4, "bid_size": 2.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "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": 36.4499988555908}, {"option": "IFF261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0037, "theta": -0.0019, "rho": 0.0004, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 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": "IFF261218P00125000", "bid": 38.4, "bid_size": 2.0, "ask": 42.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 40.57, "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": 41.3999996185303}, {"option": "IFF261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0014, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 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": "IFF261218P00130000", "bid": 43.4, "bid_size": 11.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 45.57, "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": 46.5}, {"option": "IFF270219C00040000", "bid": 42.7, "bid_size": 8.0, "ask": 46.7, "ask_size": 2.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0453, "theo": 44.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "IFF270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0013, "rho": -0.0009, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IFF270219C00042500", "bid": 40.1, "bid_size": 8.0, "ask": 44.2, "ask_size": 2.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0045, "theta": 0.0, "rho": 0.0512, "theo": 42.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "IFF270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0017, "rho": -0.0013, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 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": "IFF270219C00045000", "bid": 37.7, "bid_size": 1.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0008, "vega": 0.0068, "theta": 0.0, "rho": 0.059, "theo": 39.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "IFF270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8754, "open_interest": 1.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0021, "rho": -0.0017, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF270219C00047500", "bid": 35.3, "bid_size": 8.0, "ask": 39.3, "ask_size": 11.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0011, "vega": 0.0098, "theta": 0.0, "rho": 0.0688, "theo": 37.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "IFF270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.8129, "open_interest": 2.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0012, "vega": 0.0115, "theta": -0.0026, "rho": -0.0023, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-02T11:58:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IFF270219C00050000", "bid": 32.8, "bid_size": 9.0, "ask": 36.8, "ask_size": 9.0, "iv": 0.5409, "open_interest": 1.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0015, "vega": 0.0135, "theta": 0.0, "rho": 0.0807, "theo": 34.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.98, "last_trade_time": "2026-07-10T10:31:51", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "IFF270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0016, "vega": 0.0149, "theta": -0.0033, "rho": -0.0031, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 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": "IFF270219C00055000", "bid": 27.8, "bid_size": 9.0, "ask": 31.9, "ask_size": 10.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0028, "vega": 0.0236, "theta": -0.0005, "rho": 0.1146, "theo": 29.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "IFF270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.4879, "open_interest": 12.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0028, "vega": 0.0243, "theta": -0.0049, "rho": -0.0055, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T15:43:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF270219C00060000", "bid": 23.0, "bid_size": 10.0, "ask": 27.1, "ask_size": 7.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0048, "vega": 0.0385, "theta": -0.0035, "rho": 0.1582, "theo": 24.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "IFF270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 15.0, "iv": 0.5211, "open_interest": 20.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0048, "vega": 0.0388, "theta": -0.0072, "rho": -0.0095, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:31:52", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IFF270219C00065000", "bid": 18.4, "bid_size": 12.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.3779, "open_interest": 1.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0081, "vega": 0.0597, "theta": -0.0073, "rho": 0.1654, "theo": 20.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-10-16T13:49:11", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "IFF270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.4167, "open_interest": 22.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0082, "vega": 0.06, "theta": -0.0104, "rho": -0.0165, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:40:58", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IFF270219C00067500", "bid": 15.9, "bid_size": 11.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0105, "vega": 0.0732, "theta": -0.0095, "rho": 0.1668, "theo": 17.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "IFF270219P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.3232, "open_interest": 19.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0106, "vega": 0.0737, "theta": -0.0123, "rho": -0.0216, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T11:35:36", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IFF270219C00070000", "bid": 13.9, "bid_size": 30.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0133, "vega": 0.0888, "theta": -0.0119, "rho": 0.1665, "theo": 15.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IFF270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.3098, "open_interest": 15.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0135, "vega": 0.0897, "theta": -0.0143, "rho": -0.0281, "theo": 0.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IFF270219C00072500", "bid": 12.0, "bid_size": 18.0, "ask": 15.6, "ask_size": 19.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0166, "vega": 0.106, "theta": -0.0144, "rho": 0.1642, "theo": 13.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IFF270219P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.2973, "open_interest": 2.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0169, "vega": 0.1071, "theta": -0.0165, "rho": -0.0361, "theo": 1.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T09:30:15", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "IFF270219C00075000", "bid": 10.0, "bid_size": 25.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.3038, "open_interest": 3.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0203, "vega": 0.1244, "theta": -0.0169, "rho": 0.1593, "theo": 11.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IFF270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.2729, "open_interest": 7.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0207, "vega": 0.1254, "theta": -0.0188, "rho": -0.046, "theo": 1.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T11:01:45", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IFF270219C00077500", "bid": 8.1, "bid_size": 43.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.3202, "open_interest": 5.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0241, "vega": 0.1425, "theta": -0.0192, "rho": 0.1517, "theo": 9.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-09-15T10:31:06", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IFF270219P00077500", "bid": 0.5, "bid_size": 57.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.2908, "open_interest": 4.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0247, "vega": 0.1435, "theta": -0.0209, "rho": -0.0577, "theo": 2.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "IFF270219C00080000", "bid": 5.9, "bid_size": 151.0, "ask": 9.4, "ask_size": 52.0, "iv": 0.2784, "open_interest": 2.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0277, "vega": 0.1585, "theta": -0.0212, "rho": 0.1412, "theo": 7.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T15:12:49", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IFF270219P00080000", "bid": 1.9, "bid_size": 67.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.3002, "open_interest": 17.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0286, "vega": 0.1597, "theta": -0.0226, "rho": -0.071, "theo": 2.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:01:45", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "IFF270219C00082500", "bid": 4.5, "bid_size": 144.0, "ask": 8.0, "ask_size": 57.0, "iv": 0.282, "open_interest": 1.0, "volume": 4.0, "delta": 0.6078, "gamma": 0.0306, "vega": 0.1705, "theta": -0.0226, "rho": 0.128, "theo": 6.237, "change": 0.3, "open": 6.9, "high": 6.9, "low": 6.85, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T13:53:11", "percent_change": 4.54546, "prev_day_close": 6.59999990463257}, {"option": "IFF270219P00082500", "bid": 2.4, "bid_size": 61.0, "ask": 5.4, "ask_size": 54.0, "iv": 0.2853, "open_interest": 61.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0317, "vega": 0.171, "theta": -0.0238, "rho": -0.0856, "theo": 3.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-11-06T15:08:26", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "IFF270219C00085000", "bid": 3.9, "bid_size": 170.0, "ask": 6.7, "ask_size": 115.0, "iv": 0.2995, "open_interest": 33.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0322, "vega": 0.1765, "theta": -0.0233, "rho": 0.1128, "theo": 4.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T09:31:08", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IFF270219P00085000", "bid": 3.6, "bid_size": 79.0, "ask": 6.6, "ask_size": 59.0, "iv": 0.2831, "open_interest": 85.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0335, "vega": 0.1758, "theta": -0.0242, "rho": -0.0987, "theo": 4.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T15:45:34", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IFF270219C00087500", "bid": 2.45, "bid_size": 200.0, "ask": 5.5, "ask_size": 97.0, "iv": 0.2848, "open_interest": 5.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0323, "vega": 0.1757, "theta": -0.0231, "rho": 0.0969, "theo": 3.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:41:57", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "IFF270219P00087500", "bid": 4.8, "bid_size": 15.0, "ask": 7.8, "ask_size": 38.0, "iv": 0.2693, "open_interest": 10.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0338, "vega": 0.1735, "theta": -0.0238, "rho": -0.1112, "theo": 6.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T14:00:42", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IFF270219C00090000", "bid": 1.35, "bid_size": 201.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.2722, "open_interest": 20.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.031, "vega": 0.1686, "theta": -0.0222, "rho": 0.0814, "theo": 2.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:05:15", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "IFF270219P00090000", "bid": 6.3, "bid_size": 26.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.2791, "open_interest": 19.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0324, "vega": 0.1642, "theta": -0.0226, "rho": -0.1207, "theo": 8.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T14:19:12", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IFF270219C00092500", "bid": 0.5, "bid_size": 49.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.2711, "open_interest": 8.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0285, "vega": 0.1567, "theta": -0.0208, "rho": 0.0672, "theo": 2.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IFF270219P00092500", "bid": 7.5, "bid_size": 33.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.2548, "open_interest": 9.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0298, "vega": 0.1498, "theta": -0.0207, "rho": -0.1276, "theo": 9.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T13:53:28", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IFF270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.2716, "open_interest": 2.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0254, "vega": 0.1422, "theta": -0.0191, "rho": 0.0549, "theo": 1.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-05T12:55:56", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "IFF270219P00095000", "bid": 9.4, "bid_size": 11.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0264, "vega": 0.1327, "theta": -0.0183, "rho": -0.1318, "theo": 11.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IFF270219C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.2884, "open_interest": 2.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0222, "vega": 0.1268, "theta": -0.0173, "rho": 0.0447, "theo": 1.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-02T14:33:26", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF270219P00097500", "bid": 11.5, "bid_size": 21.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0228, "vega": 0.1152, "theta": -0.0158, "rho": -0.1339, "theo": 14.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "IFF270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 70.0, "iv": 0.2775, "open_interest": 55.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0191, "vega": 0.1118, "theta": -0.0155, "rho": 0.0364, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-23T11:17:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IFF270219P00100000", "bid": 14.5, "bid_size": 61.0, "ask": 16.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0193, "vega": 0.0979, "theta": -0.0134, "rho": -0.1369, "theo": 16.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "IFF270219C00105000", "bid": 0.1, "bid_size": 38.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.2903, "open_interest": 35.0, "volume": 2.0, "delta": 0.1109, "gamma": 0.0139, "vega": 0.0853, "theta": -0.0123, "rho": 0.0243, "theo": 0.6653, "change": -0.805, "open": 0.44, "high": 0.47, "low": 0.44, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:46:29", "percent_change": -63.1373, "prev_day_close": 1.27499997615814}, {"option": "IFF270219P00105000", "bid": 18.5, "bid_size": 26.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0134, "vega": 0.0697, "theta": -0.0088, "rho": -0.1371, "theo": 20.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IFF270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.3084, "open_interest": 18.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.01, "vega": 0.0649, "theta": -0.0097, "rho": 0.0167, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-29T09:30:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IFF270219P00110000", "bid": 23.4, "bid_size": 7.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0104, "vega": 0.0474, "theta": -0.0061, "rho": -0.1248, "theo": 25.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "IFF270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.3435, "open_interest": 3.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0073, "vega": 0.0499, "theta": -0.0078, "rho": 0.0118, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF270219P00115000", "bid": 28.4, "bid_size": 2.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0112, "vega": 0.0272, "theta": -0.0058, "rho": -0.0756, "theo": 30.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "IFF270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0054, "vega": 0.0388, "theta": -0.0063, "rho": 0.0086, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF270219P00120000", "bid": 33.4, "bid_size": 11.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0044, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 35.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "IFF270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0041, "vega": 0.0307, "theta": -0.0051, "rho": 0.0064, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF270219P00125000", "bid": 38.4, "bid_size": 11.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 40.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "IFF270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0032, "vega": 0.0246, "theta": -0.0043, "rho": 0.0049, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF270219P00130000", "bid": 43.4, "bid_size": 11.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 45.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "IFF270319C00035000", "bid": 47.6, "bid_size": 1.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0047, "theta": 0.0, "rho": 0.0548, "theo": 49.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "IFF270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.034, "open_interest": 16.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0014, "rho": -0.0014, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-06T15:37:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IFF270319C00037500", "bid": 45.1, "bid_size": 8.0, "ask": 49.3, "ask_size": 11.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0063, "theta": 0.0, "rho": 0.0722, "theo": 47.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "IFF270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0017, "rho": -0.0018, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 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": "IFF270319C00040000", "bid": 42.8, "bid_size": 9.0, "ask": 46.8, "ask_size": 10.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0098, "theta": 0.0, "rho": 0.114, "theo": 44.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "IFF270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0021, "rho": -0.0024, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 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": "IFF270319C00042500", "bid": 40.5, "bid_size": 8.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0009, "vega": 0.0121, "theta": 0.0, "rho": 0.1438, "theo": 42.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "IFF270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.001, "vega": 0.0133, "theta": -0.0026, "rho": -0.0032, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 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": "IFF270319C00045000", "bid": 37.8, "bid_size": 9.0, "ask": 41.9, "ask_size": 10.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0012, "vega": 0.0156, "theta": 0.0, "rho": 0.1517, "theo": 39.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "IFF270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0013, "vega": 0.0168, "theta": -0.0031, "rho": -0.0042, "theo": 0.1206, "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": 1.10000002384186}, {"option": "IFF270319C00047500", "bid": 35.4, "bid_size": 8.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0016, "vega": 0.0201, "theta": 0.0, "rho": 0.1598, "theo": 37.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "IFF270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.721, "open_interest": 1.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0017, "vega": 0.021, "theta": -0.0037, "rho": -0.0054, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-09T11:13:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF270319C00050000", "bid": 33.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.4884, "open_interest": 2.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.002, "vega": 0.0241, "theta": -0.0001, "rho": 0.1664, "theo": 34.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.79, "last_trade_time": "2026-09-11T11:17:51", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "IFF270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.6345, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0022, "vega": 0.026, "theta": -0.0045, "rho": -0.007, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-05-12T15:39:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IFF270319C00055000", "bid": 28.3, "bid_size": 25.0, "ask": 32.2, "ask_size": 14.0, "iv": 0.4576, "open_interest": 21.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0034, "vega": 0.0357, "theta": -0.0024, "rho": 0.1797, "theo": 30.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-05-06T12:17:24", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "IFF270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0036, "vega": 0.0394, "theta": -0.0063, "rho": -0.0116, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 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": "IFF270319C00057500", "bid": 25.9, "bid_size": 14.0, "ask": 29.8, "ask_size": 15.0, "iv": 0.4307, "open_interest": 1.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0043, "vega": 0.0467, "theta": -0.0038, "rho": 0.1846, "theo": 27.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-04-28T11:25:18", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "IFF270319P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.6219, "open_interest": 2.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0046, "vega": 0.0482, "theta": -0.0074, "rho": -0.0149, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-05-18T09:30:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IFF270319C00060000", "bid": 23.5, "bid_size": 13.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.4037, "open_interest": 1.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0055, "vega": 0.0554, "theta": -0.0053, "rho": 0.1911, "theo": 25.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-05-06T09:36:55", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "IFF270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.3936, "open_interest": 6.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0058, "vega": 0.0583, "theta": -0.0086, "rho": -0.019, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:38:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IFF270319C00062500", "bid": 21.2, "bid_size": 10.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0069, "vega": 0.066, "theta": -0.0069, "rho": 0.1937, "theo": 23.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IFF270319P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.3516, "open_interest": 10.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0072, "vega": 0.0701, "theta": -0.01, "rho": -0.0241, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IFF270319C00065000", "bid": 18.8, "bid_size": 13.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.3656, "open_interest": 3.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0087, "vega": 0.0818, "theta": -0.0087, "rho": 0.1953, "theo": 20.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-16T14:59:59", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "IFF270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.4346, "open_interest": 100.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.009, "vega": 0.0836, "theta": -0.0114, "rho": -0.0306, "theo": 0.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "IFF270319C00067500", "bid": 16.7, "bid_size": 31.0, "ask": 20.5, "ask_size": 27.0, "iv": 0.3558, "open_interest": 18.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0107, "vega": 0.0977, "theta": -0.0105, "rho": 0.2, "theo": 18.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-24T14:20:47", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "IFF270319P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.3096, "open_interest": 5.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0111, "vega": 0.0987, "theta": -0.013, "rho": -0.0385, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "IFF270319C00070000", "bid": 15.0, "bid_size": 17.0, "ask": 18.3, "ask_size": 35.0, "iv": 0.3617, "open_interest": 1.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0131, "vega": 0.1084, "theta": -0.0125, "rho": 0.1976, "theo": 16.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-09-03T09:46:43", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "IFF270319P00070000", "bid": 0.7, "bid_size": 13.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.325, "open_interest": 15.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0135, "vega": 0.1152, "theta": -0.0147, "rho": -0.0483, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IFF270319C00072500", "bid": 12.7, "bid_size": 30.0, "ask": 16.3, "ask_size": 26.0, "iv": 0.342, "open_interest": 2.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0157, "vega": 0.1287, "theta": -0.0145, "rho": 0.1932, "theo": 14.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-06T13:39:51", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IFF270319P00072500", "bid": 0.2, "bid_size": 43.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.2859, "open_interest": 10.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0162, "vega": 0.1328, "theta": -0.0164, "rho": -0.0601, "theo": 1.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "IFF270319C00075000", "bid": 11.2, "bid_size": 23.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.3218, "open_interest": 4.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0186, "vega": 0.1482, "theta": -0.0164, "rho": 0.1867, "theo": 12.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-03T11:29:28", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IFF270319P00075000", "bid": 0.85, "bid_size": 48.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.297, "open_interest": 232.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0191, "vega": 0.1507, "theta": -0.018, "rho": -0.074, "theo": 2.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:05:06", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "IFF270319C00077500", "bid": 9.0, "bid_size": 47.0, "ask": 11.7, "ask_size": 35.0, "iv": 0.3004, "open_interest": 4.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0215, "vega": 0.1659, "theta": -0.0182, "rho": 0.1779, "theo": 10.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-01T10:37:51", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IFF270319P00077500", "bid": 1.5, "bid_size": 22.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.3024, "open_interest": 21.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.022, "vega": 0.1675, "theta": -0.0195, "rho": -0.0896, "theo": 2.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T14:22:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IFF270319C00080000", "bid": 7.2, "bid_size": 60.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.2936, "open_interest": 17.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0242, "vega": 0.181, "theta": -0.0196, "rho": 0.1665, "theo": 8.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.23, "last_trade_time": "2026-11-02T13:25:01", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "IFF270319P00080000", "bid": 2.55, "bid_size": 27.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.292, "open_interest": 31.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0247, "vega": 0.182, "theta": -0.0207, "rho": -0.1067, "theo": 3.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T15:49:31", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "IFF270319C00082500", "bid": 6.1, "bid_size": 190.0, "ask": 8.6, "ask_size": 85.0, "iv": 0.2998, "open_interest": 56.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0263, "vega": 0.192, "theta": -0.0207, "rho": 0.1529, "theo": 7.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-11-02T09:52:03", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IFF270319P00082500", "bid": 3.0, "bid_size": 98.0, "ask": 5.8, "ask_size": 58.0, "iv": 0.2819, "open_interest": 15.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.027, "vega": 0.1926, "theta": -0.0215, "rho": -0.124, "theo": 4.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-04T11:01:45", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "IFF270319C00085000", "bid": 5.6, "bid_size": 28.0, "ask": 7.3, "ask_size": 104.0, "iv": 0.3174, "open_interest": 28.0, "volume": 10.0, "delta": 0.5435, "gamma": 0.0277, "vega": 0.1978, "theta": -0.0212, "rho": 0.1376, "theo": 5.8339, "change": 0.41, "open": 6.26, "high": 6.26, "low": 6.26, "tick": "no_change", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T10:47:08", "percent_change": 7.00855, "prev_day_close": 5.84999990463257}, {"option": "IFF270319P00085000", "bid": 4.7, "bid_size": 40.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.2926, "open_interest": 10.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0285, "vega": 0.1979, "theta": -0.0219, "rho": -0.1404, "theo": 5.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-08-05T14:12:04", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IFF270319C00087500", "bid": 3.4, "bid_size": 202.0, "ask": 6.7, "ask_size": 67.0, "iv": 0.3015, "open_interest": 36.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0281, "vega": 0.198, "theta": -0.0212, "rho": 0.1213, "theo": 4.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-11-04T13:01:06", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "IFF270319P00087500", "bid": 5.9, "bid_size": 52.0, "ask": 7.9, "ask_size": 63.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0291, "vega": 0.1971, "theta": -0.0217, "rho": -0.1545, "theo": 7.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.31, "last_trade_time": "2026-11-04T11:01:45", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IFF270319C00090000", "bid": 3.3, "bid_size": 48.0, "ask": 5.4, "ask_size": 124.0, "iv": 0.3132, "open_interest": 131.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0275, "vega": 0.1928, "theta": -0.0207, "rho": 0.1051, "theo": 3.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T09:37:37", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "IFF270319P00090000", "bid": 7.3, "bid_size": 46.0, "ask": 9.3, "ask_size": 43.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0287, "vega": 0.1902, "theta": -0.0211, "rho": -0.165, "theo": 8.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "IFF270319C00092500", "bid": 1.55, "bid_size": 212.0, "ask": 4.3, "ask_size": 80.0, "iv": 0.2798, "open_interest": 36.0, "volume": 1.0, "delta": 0.3476, "gamma": 0.0261, "vega": 0.1874, "theta": -0.0198, "rho": 0.0961, "theo": 2.9885, "change": 0.25, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:24:36", "percent_change": 8.06452, "prev_day_close": 3.10000002384186}, {"option": "IFF270319P00092500", "bid": 9.0, "bid_size": 42.0, "ask": 10.8, "ask_size": 41.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0274, "vega": 0.1785, "theta": -0.02, "rho": -0.1707, "theo": 10.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IFF270319C00095000", "bid": 1.9, "bid_size": 47.0, "ask": 3.0, "ask_size": 91.0, "iv": 0.2888, "open_interest": 153.0, "volume": 167.0, "delta": 0.2935, "gamma": 0.0241, "vega": 0.1739, "theta": -0.0186, "rho": 0.08, "theo": 2.3911, "change": 0.225, "open": 2.55, "high": 2.61, "low": 2.48, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:36:48", "percent_change": 9.67742, "prev_day_close": 2.32499992847443}, {"option": "IFF270319P00095000", "bid": 10.6, "bid_size": 61.0, "ask": 13.0, "ask_size": 41.0, "iv": 0.2521, "open_interest": 7.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0254, "vega": 0.1632, "theta": -0.0185, "rho": -0.1742, "theo": 12.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-13T13:02:20", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "IFF270319C00097500", "bid": 0.75, "bid_size": 134.0, "ask": 3.0, "ask_size": 74.0, "iv": 0.2864, "open_interest": 1.0, "volume": 1.0, "delta": 0.2462, "gamma": 0.0218, "vega": 0.1579, "theta": -0.0172, "rho": 0.0658, "theo": 1.9166, "change": -0.775, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:24:36", "percent_change": -31.9588, "prev_day_close": 2.42500001192093}, {"option": "IFF270319P00097500", "bid": 12.0, "bid_size": 12.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.023, "vega": 0.1453, "theta": -0.0168, "rho": -0.1728, "theo": 14.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "IFF270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 109.0, "iv": 0.2735, "open_interest": 122.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0194, "vega": 0.1419, "theta": -0.0158, "rho": 0.0543, "theo": 1.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T15:44:45", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IFF270319P00100000", "bid": 14.6, "bid_size": 5.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0203, "vega": 0.1278, "theta": -0.0149, "rho": -0.1707, "theo": 16.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IFF270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.2846, "open_interest": 25.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.015, "vega": 0.1163, "theta": -0.0132, "rho": 0.0398, "theo": 1.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T13:41:27", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IFF270319P00105000", "bid": 18.7, "bid_size": 10.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0153, "vega": 0.0956, "theta": -0.0111, "rho": -0.1653, "theo": 21.0721, "change": 0.0, "open": 0.0, "high": 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": "IFF270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.2895, "open_interest": 25.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0115, "vega": 0.0943, "theta": -0.0109, "rho": 0.0295, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T09:33:39", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IFF270319P00110000", "bid": 23.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0119, "vega": 0.0696, "theta": -0.0079, "rho": -0.1537, "theo": 25.8031, "change": 0.0, "open": 0.0, "high": 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": "IFF270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0088, "vega": 0.0754, "theta": -0.0091, "rho": 0.0217, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IFF270319P00115000", "bid": 28.4, "bid_size": 11.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0113, "vega": 0.0466, "theta": -0.0075, "rho": -0.1122, "theo": 30.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "IFF270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0068, "vega": 0.0601, "theta": -0.0076, "rho": 0.016, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IFF270319P00120000", "bid": 33.4, "bid_size": 11.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0095, "vega": 0.019, "theta": -0.0091, "rho": -0.0516, "theo": 35.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "IFF270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.367, "open_interest": 1.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0054, "vega": 0.0486, "theta": -0.0064, "rho": 0.0121, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF270319P00125000", "bid": 38.4, "bid_size": 11.0, "ask": 42.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0023, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 40.57, "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": 41.4499988555908}, {"option": "IFF270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0043, "vega": 0.041, "theta": -0.0054, "rho": 0.0094, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 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": "IFF270319P00130000", "bid": 43.4, "bid_size": 11.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 45.57, "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": 46.4499988555908}, {"option": "IFF270521C00050000", "bid": 33.4, "bid_size": 11.0, "ask": 37.2, "ask_size": 11.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0029, "vega": 0.0507, "theta": -0.0016, "rho": 0.2214, "theo": 35.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "IFF270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.5738, "open_interest": 2.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.003, "vega": 0.0512, "theta": -0.0058, "rho": -0.018, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IFF270521C00055000", "bid": 28.8, "bid_size": 13.0, "ask": 32.6, "ask_size": 11.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0044, "vega": 0.0709, "theta": -0.004, "rho": 0.2576, "theo": 30.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "IFF270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.4908, "open_interest": 4.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0045, "vega": 0.0716, "theta": -0.0077, "rho": -0.0272, "theo": 0.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IFF270521C00060000", "bid": 24.3, "bid_size": 37.0, "ask": 28.0, "ask_size": 31.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0064, "vega": 0.0963, "theta": -0.0066, "rho": 0.269, "theo": 26.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "IFF270521P00060000", "bid": 0.35, "bid_size": 43.0, "ask": 3.1, "ask_size": 60.0, "iv": 0.4603, "open_interest": 9.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0065, "vega": 0.0972, "theta": -0.0098, "rho": -0.0402, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IFF270521C00065000", "bid": 20.2, "bid_size": 49.0, "ask": 23.8, "ask_size": 39.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.009, "vega": 0.1266, "theta": -0.0095, "rho": 0.2744, "theo": 21.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IFF270521P00065000", "bid": 0.9, "bid_size": 44.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.4145, "open_interest": 3.0, "volume": 1.0, "delta": -0.1277, "gamma": 0.0092, "vega": 0.1278, "theta": -0.0122, "rho": -0.0585, "theo": 1.6129, "change": -0.8, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -35.5556, "prev_day_close": 2.24999994039536}, {"option": "IFF270521C00070000", "bid": 16.9, "bid_size": 26.0, "ask": 19.2, "ask_size": 34.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0122, "vega": 0.1604, "theta": -0.0124, "rho": 0.272, "theo": 17.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IFF270521P00070000", "bid": 1.15, "bid_size": 59.0, "ask": 4.1, "ask_size": 61.0, "iv": 0.3661, "open_interest": 1.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0125, "vega": 0.1622, "theta": -0.0146, "rho": -0.083, "theo": 2.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "IFF270521C00075000", "bid": 12.5, "bid_size": 18.0, "ask": 16.0, "ask_size": 42.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0157, "vega": 0.1944, "theta": -0.0151, "rho": 0.2602, "theo": 13.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "IFF270521P00075000", "bid": 2.0, "bid_size": 46.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0161, "vega": 0.1963, "theta": -0.0168, "rho": -0.1142, "theo": 3.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IFF270521C00077500", "bid": 10.7, "bid_size": 35.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0174, "vega": 0.2097, "theta": -0.0162, "rho": 0.2505, "theo": 12.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IFF270521P00077500", "bid": 2.7, "bid_size": 40.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0179, "vega": 0.2114, "theta": -0.0177, "rho": -0.132, "theo": 4.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IFF270521C00080000", "bid": 9.1, "bid_size": 41.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0189, "vega": 0.2229, "theta": -0.0171, "rho": 0.2383, "theo": 10.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IFF270521P00080000", "bid": 3.7, "bid_size": 19.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.3157, "open_interest": 5.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0196, "vega": 0.2242, "theta": -0.0184, "rho": -0.1505, "theo": 5.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:56:23", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "IFF270521C00082500", "bid": 7.6, "bid_size": 45.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.3115, "open_interest": 2.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0202, "vega": 0.2332, "theta": -0.0178, "rho": 0.2241, "theo": 9.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-20T10:30:05", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IFF270521P00082500", "bid": 4.5, "bid_size": 61.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.3077, "open_interest": 1.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.021, "vega": 0.2339, "theta": -0.0188, "rho": -0.1702, "theo": 6.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T11:33:43", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "IFF270521C00085000", "bid": 6.1, "bid_size": 46.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.0211, "vega": 0.2398, "theta": -0.0182, "rho": 0.2081, "theo": 7.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "IFF270521P00085000", "bid": 5.6, "bid_size": 32.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.022, "vega": 0.2394, "theta": -0.019, "rho": -0.1884, "theo": 7.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IFF270521C00087500", "bid": 5.1, "bid_size": 36.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0216, "vega": 0.2424, "theta": -0.0182, "rho": 0.1908, "theo": 6.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-11-03T11:38:00", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "IFF270521P00087500", "bid": 6.8, "bid_size": 41.0, "ask": 10.1, "ask_size": 39.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0227, "vega": 0.2406, "theta": -0.019, "rho": -0.2051, "theo": 8.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IFF270521C00090000", "bid": 4.0, "bid_size": 46.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0217, "vega": 0.2409, "theta": -0.0181, "rho": 0.1729, "theo": 5.5054, "change": 0.0, "open": 0.0, "high": 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": "IFF270521P00090000", "bid": 8.3, "bid_size": 26.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.2998, "open_interest": 10.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.023, "vega": 0.2372, "theta": -0.0187, "rho": -0.2192, "theo": 9.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T14:45:38", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "IFF270521C00092500", "bid": 3.1, "bid_size": 48.0, "ask": 6.3, "ask_size": 42.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0213, "vega": 0.2357, "theta": -0.0176, "rho": 0.1553, "theo": 4.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IFF270521P00092500", "bid": 9.6, "bid_size": 10.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0229, "vega": 0.2289, "theta": -0.0181, "rho": -0.2286, "theo": 11.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "IFF270521C00095000", "bid": 2.4, "bid_size": 37.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0206, "vega": 0.2273, "theta": -0.017, "rho": 0.1382, "theo": 3.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "IFF270521P00095000", "bid": 11.6, "bid_size": 21.0, "ask": 14.8, "ask_size": 28.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0223, "vega": 0.2173, "theta": -0.0174, "rho": -0.2358, "theo": 13.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-14T14:02:52", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IFF270521C00097500", "bid": 1.55, "bid_size": 53.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.2937, "open_interest": 3.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0195, "vega": 0.2163, "theta": -0.0162, "rho": 0.1221, "theo": 3.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "IFF270521P00097500", "bid": 13.3, "bid_size": 24.0, "ask": 16.6, "ask_size": 29.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0214, "vega": 0.2028, "theta": -0.0164, "rho": -0.2365, "theo": 15.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IFF270521C00100000", "bid": 0.95, "bid_size": 51.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.2881, "open_interest": 1.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0183, "vega": 0.2038, "theta": -0.0153, "rho": 0.1075, "theo": 2.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-13T10:22:20", "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "IFF270521P00100000", "bid": 15.2, "bid_size": 37.0, "ask": 18.5, "ask_size": 21.0, "iv": 0.2752, "open_interest": 51.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0201, "vega": 0.1846, "theta": -0.0153, "rho": -0.2342, "theo": 17.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-14T14:00:49", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "IFF270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0156, "vega": 0.1766, "theta": -0.0134, "rho": 0.0826, "theo": 1.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "IFF270521P00105000", "bid": 19.1, "bid_size": 11.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.017, "vega": 0.1488, "theta": -0.0125, "rho": -0.2251, "theo": 21.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "IFF270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0129, "vega": 0.1501, "theta": -0.0116, "rho": 0.0634, "theo": 1.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF270521P00110000", "bid": 23.6, "bid_size": 11.0, "ask": 27.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0138, "vega": 0.1143, "theta": -0.0094, "rho": -0.2101, "theo": 26.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-10-14T14:04:14", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IFF270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0106, "vega": 0.1265, "theta": -0.01, "rho": 0.0491, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IFF270521P00115000", "bid": 28.4, "bid_size": 12.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0119, "vega": 0.0828, "theta": -0.0071, "rho": -0.177, "theo": 30.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "IFF270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0086, "vega": 0.1065, "theta": -0.0086, "rho": 0.0385, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 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": "IFF270521P00120000", "bid": 33.4, "bid_size": 11.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0124, "vega": 0.0506, "theta": -0.0075, "rho": -0.1131, "theo": 35.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "IFF270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0071, "vega": 0.0898, "theta": -0.0074, "rho": 0.0306, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 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": "IFF270521P00125000", "bid": 38.4, "bid_size": 11.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0079, "vega": 0.0104, "theta": -0.0103, "rho": 0.0, "theo": 40.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "IFF270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0058, "vega": 0.0762, "theta": -0.0064, "rho": 0.0246, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IFF270521P00130000", "bid": 43.4, "bid_size": 11.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0009, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 45.595, "change": 0.0, "open": 0.0, "high": 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": "IFF270617C00040000", "bid": 42.8, "bid_size": 1.0, "ask": 46.8, "ask_size": 8.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0013, "vega": 0.027, "theta": 0.0, "rho": 0.176, "theo": 44.8404, "change": 0.0, "open": 0.0, "high": 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": "IFF270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0013, "vega": 0.0288, "theta": -0.0032, "rho": -0.0103, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 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": "IFF270617C00042500", "bid": 40.4, "bid_size": 1.0, "ask": 44.4, "ask_size": 2.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0016, "vega": 0.0344, "theta": 0.0, "rho": 0.2168, "theo": 42.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "IFF270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0017, "vega": 0.035, "theta": -0.0037, "rho": -0.013, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IFF270617C00045000", "bid": 38.1, "bid_size": 8.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.002, "vega": 0.0401, "theta": 0.0, "rho": 0.242, "theo": 40.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "IFF270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.4523, "open_interest": 3.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0021, "vega": 0.0422, "theta": -0.0044, "rho": -0.0163, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-07T15:31:02", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "IFF270617C00047500", "bid": 35.8, "bid_size": 10.0, "ask": 39.7, "ask_size": 11.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0024, "vega": 0.0499, "theta": 0.0, "rho": 0.2563, "theo": 37.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "IFF270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0026, "vega": 0.0505, "theta": -0.005, "rho": -0.0202, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IFF270617C00050000", "bid": 33.4, "bid_size": 14.0, "ask": 37.3, "ask_size": 11.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.003, "vega": 0.0571, "theta": 0.0, "rho": 0.2671, "theo": 35.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "IFF270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0032, "vega": 0.0599, "theta": -0.0058, "rho": -0.025, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 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": "IFF270617C00055000", "bid": 28.9, "bid_size": 12.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0045, "vega": 0.0786, "theta": -0.001, "rho": 0.2843, "theo": 30.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "IFF270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4705, "open_interest": 12.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0047, "vega": 0.0825, "theta": -0.0075, "rho": -0.0373, "theo": 0.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IFF270617C00060000", "bid": 24.2, "bid_size": 10.0, "ask": 28.2, "ask_size": 17.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0064, "vega": 0.1046, "theta": -0.0039, "rho": 0.2969, "theo": 26.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-13T13:30:16", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "IFF270617P00060000", "bid": 0.2, "bid_size": 12.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.4297, "open_interest": 6.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0066, "vega": 0.1102, "theta": -0.0094, "rho": -0.0542, "theo": 1.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IFF270617C00065000", "bid": 20.4, "bid_size": 18.0, "ask": 24.0, "ask_size": 18.0, "iv": 0.3783, "open_interest": 1.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0089, "vega": 0.1349, "theta": -0.0069, "rho": 0.3041, "theo": 22.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-10-27T14:47:49", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "IFF270617P00065000", "bid": 0.05, "bid_size": 8.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3663, "open_interest": 8.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0092, "vega": 0.1424, "theta": -0.0115, "rho": -0.0772, "theo": 1.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "IFF270617C00067500", "bid": 18.4, "bid_size": 15.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0103, "vega": 0.1566, "theta": -0.0085, "rho": 0.3002, "theo": 20.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IFF270617P00067500", "bid": 0.45, "bid_size": 34.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.3537, "open_interest": 5.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0106, "vega": 0.1598, "theta": -0.0125, "rho": -0.091, "theo": 2.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "IFF270617C00070000", "bid": 16.1, "bid_size": 34.0, "ask": 20.0, "ask_size": 32.0, "iv": 0.3498, "open_interest": 30.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0118, "vega": 0.1759, "theta": -0.01, "rho": 0.2964, "theo": 18.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.17, "last_trade_time": "2026-08-14T15:47:11", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "IFF270617P00070000", "bid": 0.9, "bid_size": 41.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.3394, "open_interest": 2.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0122, "vega": 0.1774, "theta": -0.0135, "rho": -0.1068, "theo": 2.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T15:06:01", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IFF270617C00072500", "bid": 14.6, "bid_size": 34.0, "ask": 18.1, "ask_size": 29.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0134, "vega": 0.1892, "theta": -0.0114, "rho": 0.2948, "theo": 16.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "IFF270617P00072500", "bid": 1.5, "bid_size": 32.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.334, "open_interest": 4.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0138, "vega": 0.1947, "theta": -0.0145, "rho": -0.1242, "theo": 3.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "IFF270617C00075000", "bid": 12.9, "bid_size": 37.0, "ask": 16.5, "ask_size": 33.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0149, "vega": 0.209, "theta": -0.0127, "rho": 0.2842, "theo": 14.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IFF270617P00075000", "bid": 2.15, "bid_size": 40.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.3372, "open_interest": 7.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0154, "vega": 0.2114, "theta": -0.0153, "rho": -0.1429, "theo": 3.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T10:53:26", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IFF270617C00077500", "bid": 11.2, "bid_size": 41.0, "ask": 14.8, "ask_size": 35.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0164, "vega": 0.2249, "theta": -0.0139, "rho": 0.2733, "theo": 12.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "IFF270617P00077500", "bid": 3.0, "bid_size": 38.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0169, "vega": 0.2263, "theta": -0.016, "rho": -0.1625, "theo": 4.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "IFF270617C00080000", "bid": 9.7, "bid_size": 22.0, "ask": 12.7, "ask_size": 24.0, "iv": 0.324, "open_interest": 5.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0178, "vega": 0.2356, "theta": -0.0148, "rho": 0.2648, "theo": 11.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-08-07T14:40:46", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IFF270617P00080000", "bid": 3.9, "bid_size": 20.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.316, "open_interest": 15.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0183, "vega": 0.2389, "theta": -0.0165, "rho": -0.1837, "theo": 5.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:59:54", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "IFF270617C00082500", "bid": 8.2, "bid_size": 17.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.3162, "open_interest": 5.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0189, "vega": 0.2473, "theta": -0.0156, "rho": 0.2469, "theo": 9.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-04T12:23:05", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IFF270617P00082500", "bid": 4.9, "bid_size": 13.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.3099, "open_interest": 3.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0196, "vega": 0.2484, "theta": -0.0168, "rho": -0.2046, "theo": 6.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-04T11:01:45", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IFF270617C00085000", "bid": 6.7, "bid_size": 43.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.3104, "open_interest": 17.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0197, "vega": 0.2541, "theta": -0.0161, "rho": 0.2298, "theo": 8.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T15:50:33", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "IFF270617P00085000", "bid": 6.0, "bid_size": 16.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0205, "vega": 0.2543, "theta": -0.0169, "rho": -0.2241, "theo": 7.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IFF270617C00087500", "bid": 5.6, "bid_size": 21.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0202, "vega": 0.2572, "theta": -0.0164, "rho": 0.2176, "theo": 7.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IFF270617P00087500", "bid": 7.2, "bid_size": 17.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0212, "vega": 0.256, "theta": -0.0168, "rho": -0.2424, "theo": 8.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IFF270617C00090000", "bid": 4.6, "bid_size": 18.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.318, "open_interest": 5.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0203, "vega": 0.2562, "theta": -0.0164, "rho": 0.1953, "theo": 6.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-25T10:09:02", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IFF270617P00090000", "bid": 8.7, "bid_size": 16.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.3016, "open_interest": 3.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0215, "vega": 0.2535, "theta": -0.0164, "rho": -0.2574, "theo": 10.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.23, "last_trade_time": "2026-11-04T11:01:45", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IFF270617C00092500", "bid": 3.7, "bid_size": 22.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.3073, "open_interest": 2.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0201, "vega": 0.2513, "theta": -0.0162, "rho": 0.1758, "theo": 5.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-11T10:46:46", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IFF270617P00092500", "bid": 10.4, "bid_size": 21.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0215, "vega": 0.2465, "theta": -0.0159, "rho": -0.2674, "theo": 12.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IFF270617C00095000", "bid": 2.85, "bid_size": 23.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.3024, "open_interest": 8.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0196, "vega": 0.2461, "theta": -0.0157, "rho": 0.163, "theo": 4.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T11:16:40", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IFF270617P00095000", "bid": 12.0, "bid_size": 17.0, "ask": 15.3, "ask_size": 34.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0212, "vega": 0.236, "theta": -0.0152, "rho": -0.2731, "theo": 13.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IFF270617C00097500", "bid": 2.15, "bid_size": 23.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0188, "vega": 0.2341, "theta": -0.0152, "rho": 0.1422, "theo": 3.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IFF270617P00097500", "bid": 13.7, "bid_size": 19.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0206, "vega": 0.2223, "theta": -0.0143, "rho": -0.2771, "theo": 15.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "IFF270617C00100000", "bid": 1.55, "bid_size": 26.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.2995, "open_interest": 3.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0178, "vega": 0.2239, "theta": -0.0145, "rho": 0.1261, "theo": 3.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-26T09:43:04", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "IFF270617P00100000", "bid": 15.6, "bid_size": 13.0, "ask": 19.0, "ask_size": 26.0, "iv": 0.2863, "open_interest": 3.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0197, "vega": 0.2054, "theta": -0.0132, "rho": -0.2742, "theo": 17.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-10-01T10:22:49", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "IFF270617C00105000", "bid": 0.5, "bid_size": 48.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.3021, "open_interest": 16.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0155, "vega": 0.1957, "theta": -0.013, "rho": 0.0991, "theo": 2.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-22T10:56:39", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "IFF270617P00105000", "bid": 19.4, "bid_size": 9.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0173, "vega": 0.1697, "theta": -0.0106, "rho": -0.2587, "theo": 21.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "IFF270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.313, "open_interest": 9.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0131, "vega": 0.1692, "theta": -0.0114, "rho": 0.0778, "theo": 1.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-10-23T15:01:30", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "IFF270617P00110000", "bid": 23.8, "bid_size": 1.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0143, "vega": 0.1332, "theta": -0.0075, "rho": -0.2378, "theo": 26.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "IFF270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.3314, "open_interest": 10.0, "volume": 0.0, "delta": 0.141, "gamma": 0.011, "vega": 0.1457, "theta": -0.01, "rho": 0.0613, "theo": 1.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T11:25:48", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IFF270617P00115000", "bid": 28.5, "bid_size": 10.0, "ask": 32.7, "ask_size": 9.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0118, "vega": 0.1, "theta": -0.0042, "rho": -0.2142, "theo": 30.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "IFF270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.3503, "open_interest": 3.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0091, "vega": 0.1272, "theta": -0.0087, "rho": 0.0515, "theo": 0.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-16T09:42:57", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IFF270617P00120000", "bid": 33.4, "bid_size": 2.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0121, "vega": 0.0711, "theta": -0.0024, "rho": -0.1662, "theo": 35.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "IFF270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0076, "vega": 0.1066, "theta": -0.0076, "rho": 0.0398, "theo": 0.7812, "change": 0.0, "open": 0.0, "high": 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": "IFF270617P00125000", "bid": 38.4, "bid_size": 2.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0111, "vega": 0.0338, "theta": -0.0054, "rho": -0.0754, "theo": 40.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "IFF270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0063, "vega": 0.0906, "theta": -0.0066, "rho": 0.0319, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 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": "IFF270617P00130000", "bid": 43.4, "bid_size": 10.0, "ask": 47.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0032, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 45.57, "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": 46.5}, {"option": "IFF270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0053, "vega": 0.08, "theta": -0.0058, "rho": 0.0275, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IFF270617P00135000", "bid": 48.4, "bid_size": 10.0, "ask": 52.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 50.57, "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": 51.5}, {"option": "IFF270917C00042500", "bid": 40.5, "bid_size": 8.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0018, "vega": 0.0468, "theta": 0.0, "rho": 0.3247, "theo": 42.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "IFF270917P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0019, "vega": 0.0508, "theta": -0.0035, "rho": -0.0236, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IFF270917C00045000", "bid": 38.1, "bid_size": 9.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0022, "vega": 0.0597, "theta": 0.0, "rho": 0.3403, "theo": 40.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "IFF270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0023, "vega": 0.0608, "theta": -0.004, "rho": -0.0293, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 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": "IFF270917C00047500", "bid": 36.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0027, "vega": 0.0668, "theta": 0.0, "rho": 0.356, "theo": 38.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "IFF270917P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0028, "vega": 0.0718, "theta": -0.0047, "rho": -0.0359, "theo": 0.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IFF270917C00050000", "bid": 34.0, "bid_size": 11.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0033, "vega": 0.0832, "theta": 0.0, "rho": 0.3666, "theo": 35.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "IFF270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0034, "vega": 0.0844, "theta": -0.0053, "rho": -0.0439, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IFF270917C00055000", "bid": 29.5, "bid_size": 13.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0047, "vega": 0.1116, "theta": -0.0022, "rho": 0.3867, "theo": 31.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "IFF270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0049, "vega": 0.1136, "theta": -0.0068, "rho": -0.0641, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IFF270917C00060000", "bid": 24.6, "bid_size": 6.0, "ask": 29.5, "ask_size": 14.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0065, "vega": 0.1444, "theta": -0.0045, "rho": 0.3997, "theo": 27.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "IFF270917P00060000", "bid": 0.1, "bid_size": 29.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0067, "vega": 0.1472, "theta": -0.0085, "rho": -0.0903, "theo": 1.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "IFF270917C00065000", "bid": 20.5, "bid_size": 18.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0085, "vega": 0.1802, "theta": -0.0068, "rho": 0.4044, "theo": 23.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IFF270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0088, "vega": 0.1839, "theta": -0.0101, "rho": -0.1232, "theo": 2.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "IFF270917C00070000", "bid": 17.0, "bid_size": 15.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0107, "vega": 0.2164, "theta": -0.009, "rho": 0.4, "theo": 19.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "IFF270917P00070000", "bid": 1.45, "bid_size": 39.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3265, "open_interest": 11.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0111, "vega": 0.2212, "theta": -0.0117, "rho": -0.1632, "theo": 3.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-16T14:48:56", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IFF270917C00072500", "bid": 15.6, "bid_size": 19.0, "ask": 19.8, "ask_size": 17.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0119, "vega": 0.2367, "theta": -0.0101, "rho": 0.3908, "theo": 17.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IFF270917P00072500", "bid": 1.85, "bid_size": 32.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0123, "vega": 0.2391, "theta": -0.0124, "rho": -0.1846, "theo": 4.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IFF270917C00075000", "bid": 14.0, "bid_size": 19.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0129, "vega": 0.25, "theta": -0.011, "rho": 0.3865, "theo": 15.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "IFF270917P00075000", "bid": 2.65, "bid_size": 27.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0134, "vega": 0.2556, "theta": -0.0131, "rho": -0.2082, "theo": 5.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IFF270917C00077500", "bid": 12.3, "bid_size": 43.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.014, "vega": 0.268, "theta": -0.0118, "rho": 0.3704, "theo": 14.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IFF270917P00077500", "bid": 3.5, "bid_size": 16.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0145, "vega": 0.2704, "theta": -0.0136, "rho": -0.2328, "theo": 5.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IFF270917C00080000", "bid": 11.2, "bid_size": 35.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0149, "vega": 0.2778, "theta": -0.0125, "rho": 0.3649, "theo": 12.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "IFF270917P00080000", "bid": 5.0, "bid_size": 27.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.3275, "open_interest": 10.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0155, "vega": 0.2828, "theta": -0.014, "rho": -0.2566, "theo": 6.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-23T15:19:57", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IFF270917C00082500", "bid": 9.6, "bid_size": 43.0, "ask": 13.9, "ask_size": 28.0, "iv": 0.3266, "open_interest": 2.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0156, "vega": 0.291, "theta": -0.0131, "rho": 0.3417, "theo": 11.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-14T13:54:55", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IFF270917P00082500", "bid": 5.7, "bid_size": 16.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0164, "vega": 0.2926, "theta": -0.0143, "rho": -0.2807, "theo": 7.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "IFF270917C00085000", "bid": 8.5, "bid_size": 43.0, "ask": 12.4, "ask_size": 26.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0163, "vega": 0.2988, "theta": -0.0135, "rho": 0.3229, "theo": 10.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-10-23T14:22:14", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "IFF270917P00085000", "bid": 7.1, "bid_size": 20.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.3133, "open_interest": 10.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0172, "vega": 0.299, "theta": -0.0145, "rho": -0.3027, "theo": 9.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T14:46:29", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IFF270917C00087500", "bid": 7.6, "bid_size": 45.0, "ask": 11.3, "ask_size": 44.0, "iv": 0.3242, "open_interest": 12.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0167, "vega": 0.3032, "theta": -0.0138, "rho": 0.3071, "theo": 8.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-09T10:46:36", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "IFF270917P00087500", "bid": 8.3, "bid_size": 20.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0177, "vega": 0.3022, "theta": -0.0145, "rho": -0.3254, "theo": 10.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "IFF270917C00090000", "bid": 6.2, "bid_size": 43.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3155, "open_interest": 3.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.0169, "vega": 0.3046, "theta": -0.0139, "rho": 0.2849, "theo": 7.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-09-11T10:52:54", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IFF270917P00090000", "bid": 9.6, "bid_size": 16.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0182, "vega": 0.3018, "theta": -0.0144, "rho": -0.3442, "theo": 11.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IFF270917C00092500", "bid": 5.2, "bid_size": 36.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.017, "vega": 0.3041, "theta": -0.0138, "rho": 0.2695, "theo": 6.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "IFF270917P00092500", "bid": 11.1, "bid_size": 18.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0184, "vega": 0.2974, "theta": -0.0142, "rho": -0.3561, "theo": 13.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IFF270917C00095000", "bid": 4.6, "bid_size": 34.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.3171, "open_interest": 2.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0168, "vega": 0.2989, "theta": -0.0137, "rho": 0.2453, "theo": 6.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T11:17:02", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IFF270917P00095000", "bid": 12.7, "bid_size": 15.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.3026, "open_interest": 5.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0185, "vega": 0.29, "theta": -0.0139, "rho": -0.3668, "theo": 14.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-19T12:58:26", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "IFF270917C00097500", "bid": 3.2, "bid_size": 49.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0165, "vega": 0.2943, "theta": -0.0134, "rho": 0.2312, "theo": 5.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IFF270917P00097500", "bid": 14.0, "bid_size": 31.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.2891, "open_interest": 1.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0185, "vega": 0.2781, "theta": -0.0135, "rho": -0.371, "theo": 16.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-10-23T14:23:13", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IFF270917C00100000", "bid": 2.6, "bid_size": 41.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.301, "open_interest": 21.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.016, "vega": 0.2835, "theta": -0.0131, "rho": 0.2071, "theo": 4.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-27T10:34:40", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "IFF270917P00100000", "bid": 15.8, "bid_size": 11.0, "ask": 20.5, "ask_size": 18.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0182, "vega": 0.2644, "theta": -0.013, "rho": -0.3699, "theo": 18.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "IFF270917C00105000", "bid": 1.25, "bid_size": 45.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0148, "vega": 0.2616, "theta": -0.0121, "rho": 0.1722, "theo": 3.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "IFF270917P00105000", "bid": 19.5, "bid_size": 11.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.2807, "open_interest": 1.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0173, "vega": 0.229, "theta": -0.0116, "rho": -0.3555, "theo": 22.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2026-10-14T13:54:11", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "IFF270917C00110000", "bid": 0.6, "bid_size": 44.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.2923, "open_interest": 11.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0132, "vega": 0.2364, "theta": -0.011, "rho": 0.1418, "theo": 2.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-10-27T09:45:10", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "IFF270917P00110000", "bid": 24.0, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0156, "vega": 0.1886, "theta": -0.0097, "rho": -0.3208, "theo": 26.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "IFF270917C00115000", "bid": 0.1, "bid_size": 46.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.2969, "open_interest": 10.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0117, "vega": 0.2122, "theta": -0.0099, "rho": 0.1164, "theo": 2.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-23T15:19:57", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "IFF270917P00115000", "bid": 28.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0134, "vega": 0.1488, "theta": -0.0072, "rho": -0.2886, "theo": 31.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "IFF270917C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0102, "vega": 0.1889, "theta": -0.0088, "rho": 0.0992, "theo": 1.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T10:45:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IFF270917P00120000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0124, "vega": 0.108, "theta": -0.0047, "rho": -0.2426, "theo": 35.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "IFF270917C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0088, "vega": 0.1637, "theta": -0.0078, "rho": 0.0796, "theo": 1.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IFF270917P00125000", "bid": 38.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0137, "vega": 0.0652, "theta": -0.0048, "rho": -0.1171, "theo": 40.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "IFF270917C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0076, "vega": 0.1427, "theta": -0.0069, "rho": 0.0653, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IFF270917P00130000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0062, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 45.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "IFF270917C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0065, "vega": 0.127, "theta": -0.0061, "rho": 0.0562, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IFF270917P00135000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 50.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "IFF271217C00042500", "bid": 40.5, "bid_size": 11.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.4436, "open_interest": 1.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0019, "vega": 0.058, "theta": 0.0, "rho": 0.4088, "theo": 42.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-10-13T11:31:32", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IFF271217P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0019, "vega": 0.0585, "theta": -0.0028, "rho": -0.0292, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IFF271217C00045000", "bid": 38.5, "bid_size": 9.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.4284, "open_interest": 17.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0023, "vega": 0.0702, "theta": 0.0, "rho": 0.4372, "theo": 40.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-10-13T11:56:25", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "IFF271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0024, "vega": 0.0711, "theta": -0.0033, "rho": -0.0369, "theo": 0.5719, "change": 0.0, "open": 0.0, "high": 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": "IFF271217C00047500", "bid": 36.0, "bid_size": 15.0, "ask": 41.0, "ask_size": 15.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0028, "vega": 0.0839, "theta": 0.0, "rho": 0.4563, "theo": 38.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "IFF271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0029, "vega": 0.0853, "theta": -0.0039, "rho": -0.0462, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IFF271217C00050000", "bid": 34.5, "bid_size": 11.0, "ask": 38.5, "ask_size": 13.0, "iv": 0.4171, "open_interest": 2.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0034, "vega": 0.0993, "theta": 0.0, "rho": 0.4713, "theo": 36.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.21, "last_trade_time": "2026-09-11T11:17:51", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "IFF271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0035, "vega": 0.1008, "theta": -0.0045, "rho": -0.0571, "theo": 0.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IFF271217C00055000", "bid": 29.5, "bid_size": 15.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0048, "vega": 0.134, "theta": -0.0017, "rho": 0.4939, "theo": 31.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "IFF271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0049, "vega": 0.1362, "theta": -0.0059, "rho": -0.0845, "theo": 1.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF271217C00060000", "bid": 25.5, "bid_size": 16.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0064, "vega": 0.1726, "theta": -0.0038, "rho": 0.5068, "theo": 27.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "IFF271217P00060000", "bid": 1.1, "bid_size": 17.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0066, "vega": 0.1756, "theta": -0.0074, "rho": -0.1194, "theo": 2.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "IFF271217C00065000", "bid": 21.6, "bid_size": 17.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.347, "open_interest": 28.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0081, "vega": 0.2132, "theta": -0.0058, "rho": 0.5093, "theo": 23.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.41, "last_trade_time": "2026-10-27T14:51:58", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "IFF271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0084, "vega": 0.217, "theta": -0.0089, "rho": -0.1622, "theo": 3.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IFF271217C00070000", "bid": 18.0, "bid_size": 16.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0099, "vega": 0.2528, "theta": -0.0077, "rho": 0.501, "theo": 20.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "IFF271217P00070000", "bid": 2.2, "bid_size": 6.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.336, "open_interest": 7.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0104, "vega": 0.257, "theta": -0.0103, "rho": -0.2116, "theo": 4.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T10:32:32", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "IFF271217C00072500", "bid": 16.8, "bid_size": 13.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0108, "vega": 0.2713, "theta": -0.0086, "rho": 0.4928, "theo": 18.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IFF271217P00072500", "bid": 2.1, "bid_size": 16.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0113, "vega": 0.2754, "theta": -0.011, "rho": -0.2384, "theo": 5.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IFF271217C00075000", "bid": 15.0, "bid_size": 16.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.3286, "open_interest": 6.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0116, "vega": 0.2883, "theta": -0.0094, "rho": 0.4822, "theo": 17.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-09-25T09:30:09", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "IFF271217P00075000", "bid": 3.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0122, "vega": 0.2924, "theta": -0.0115, "rho": -0.2655, "theo": 5.859, "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": 5.65000009536743}, {"option": "IFF271217C00077500", "bid": 13.5, "bid_size": 15.0, "ask": 18.2, "ask_size": 14.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0123, "vega": 0.3036, "theta": -0.0101, "rho": 0.4692, "theo": 15.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-10-21T09:31:51", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IFF271217P00077500", "bid": 4.0, "bid_size": 16.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.013, "vega": 0.3072, "theta": -0.012, "rho": -0.2944, "theo": 6.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "IFF271217C00080000", "bid": 12.0, "bid_size": 16.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.3233, "open_interest": 2.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.013, "vega": 0.3168, "theta": -0.0107, "rho": 0.4544, "theo": 14.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-10-30T10:45:29", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IFF271217P00080000", "bid": 5.0, "bid_size": 17.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0138, "vega": 0.3198, "theta": -0.0124, "rho": -0.3214, "theo": 7.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IFF271217C00082500", "bid": 10.5, "bid_size": 15.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0136, "vega": 0.3278, "theta": -0.0112, "rho": 0.4375, "theo": 12.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IFF271217P00082500", "bid": 6.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.305, "open_interest": 3.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0145, "vega": 0.3298, "theta": -0.0126, "rho": -0.3473, "theo": 8.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-10T15:27:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IFF271217C00085000", "bid": 9.6, "bid_size": 28.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.3115, "open_interest": 48.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.014, "vega": 0.3362, "theta": -0.0116, "rho": 0.4193, "theo": 11.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-23T14:31:43", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IFF271217P00085000", "bid": 8.1, "bid_size": 15.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.313, "open_interest": 1.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.0151, "vega": 0.3368, "theta": -0.0128, "rho": -0.3754, "theo": 10.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-10-14T13:39:29", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IFF271217C00087500", "bid": 8.6, "bid_size": 15.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.3176, "open_interest": 1.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0144, "vega": 0.3421, "theta": -0.0119, "rho": 0.3997, "theo": 10.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-30T15:34:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IFF271217P00087500", "bid": 9.3, "bid_size": 14.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2902, "open_interest": 11.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0156, "vega": 0.3406, "theta": -0.0129, "rho": -0.397, "theo": 11.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-10T15:30:26", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "IFF271217C00090000", "bid": 7.6, "bid_size": 15.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.3141, "open_interest": 5.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0146, "vega": 0.3454, "theta": -0.0121, "rho": 0.3795, "theo": 9.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-05T10:28:51", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IFF271217P00090000", "bid": 10.0, "bid_size": 17.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.2942, "open_interest": 3.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.016, "vega": 0.3418, "theta": -0.0129, "rho": -0.4203, "theo": 12.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-29T13:40:36", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "IFF271217C00092500", "bid": 6.5, "bid_size": 22.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.3127, "open_interest": 2.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.0147, "vega": 0.3462, "theta": -0.0122, "rho": 0.3585, "theo": 8.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-11-03T15:50:35", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IFF271217P00092500", "bid": 11.5, "bid_size": 15.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0163, "vega": 0.3391, "theta": -0.0128, "rho": -0.436, "theo": 14.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IFF271217C00095000", "bid": 6.5, "bid_size": 18.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.3222, "open_interest": 185.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0147, "vega": 0.3445, "theta": -0.0121, "rho": 0.3373, "theo": 7.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-21T09:31:51", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "IFF271217P00095000", "bid": 13.0, "bid_size": 16.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0165, "vega": 0.3341, "theta": -0.0126, "rho": -0.4526, "theo": 15.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IFF271217C00097500", "bid": 4.5, "bid_size": 22.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0146, "vega": 0.3406, "theta": -0.012, "rho": 0.3162, "theo": 6.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IFF271217P00097500", "bid": 15.0, "bid_size": 15.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.2962, "open_interest": 1.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0166, "vega": 0.3246, "theta": -0.0123, "rho": -0.4577, "theo": 17.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-10-23T14:21:04", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "IFF271217C00100000", "bid": 4.1, "bid_size": 21.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3076, "open_interest": 4.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0144, "vega": 0.3346, "theta": -0.0118, "rho": 0.2951, "theo": 6.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T15:29:40", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IFF271217P00100000", "bid": 16.6, "bid_size": 10.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.2959, "open_interest": 52.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0167, "vega": 0.3146, "theta": -0.0121, "rho": -0.4664, "theo": 19.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-10-30T10:46:39", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "IFF271217C00105000", "bid": 2.7, "bid_size": 22.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2998, "open_interest": 3.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0137, "vega": 0.3177, "theta": -0.0113, "rho": 0.2549, "theo": 4.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T14:05:12", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IFF271217P00105000", "bid": 20.0, "bid_size": 13.0, "ask": 25.0, "ask_size": 17.0, "iv": 0.2811, "open_interest": 51.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0165, "vega": 0.2838, "theta": -0.0113, "rho": -0.4558, "theo": 23.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-14T13:38:41", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IFF271217C00110000", "bid": 1.6, "bid_size": 22.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.2972, "open_interest": 2.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0128, "vega": 0.296, "theta": -0.0105, "rho": 0.2179, "theo": 3.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T09:30:55", "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "IFF271217P00110000", "bid": 24.0, "bid_size": 12.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.2717, "open_interest": 1.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0158, "vega": 0.2416, "theta": -0.0101, "rho": -0.4269, "theo": 27.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-10-23T14:20:06", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "IFF271217C00115000", "bid": 0.7, "bid_size": 15.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.3004, "open_interest": 16.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0117, "vega": 0.2714, "theta": -0.0096, "rho": 0.1848, "theo": 3.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-20T11:18:25", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "IFF271217P00115000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.2726, "open_interest": 1.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0143, "vega": 0.1932, "theta": -0.0084, "rho": -0.3652, "theo": 31.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-10-14T13:40:40", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "IFF271217C00120000", "bid": 0.05, "bid_size": 22.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0106, "vega": 0.2455, "theta": -0.0087, "rho": 0.1557, "theo": 2.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "IFF271217P00120000", "bid": 33.0, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0128, "vega": 0.1516, "theta": -0.006, "rho": -0.3095, "theo": 36.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "IFF271217C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3251, "open_interest": 1.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0094, "vega": 0.2198, "theta": -0.0078, "rho": 0.1306, "theo": 2.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "IFF271217P00125000", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.014, "vega": 0.1055, "theta": -0.0041, "rho": -0.2278, "theo": 40.7306, "change": 0.0, "open": 0.0, "high": 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": "IFF271217C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.314, "open_interest": 1.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0083, "vega": 0.1956, "theta": -0.007, "rho": 0.1096, "theo": 1.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IFF271217P00130000", "bid": 43.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0109, "vega": 0.0436, "theta": -0.0077, "rho": 0.0, "theo": 45.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "IFF271217C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0073, "vega": 0.1729, "theta": -0.0062, "rho": 0.0918, "theo": 1.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IFF271217P00135000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0021, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 50.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}], "symbol": "IFF", "security_type": "stock", "exchange_id": 3, "current_price": 84.43, "price_change": 1.81, "price_change_percent": 2.1908, "bid": 83.0, "ask": 87.84, "bid_size": 300, "ask_size": 100, "open": 83.04, "high": 85.735, "low": 83.04, "close": 84.43, "prev_day_close": 82.62, "volume": 2702382, "iv30": 26.083, "iv30_change": -1.032, "iv30_change_percent": -3.806, "seqno": 10408265157, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "IFF"}