{"timestamp": "2026-11-10 00:10:29", "data": {"options": [{"option": "IFLN261120C00009000", "bid": 7.6, "bid_size": 257.0, "ask": 9.6, "ask_size": 257.0, "iv": 1.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.011, "vega": 0.0025, "theta": -0.0262, "rho": 0.0028, "theo": 8.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "IFLN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 3.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.011, "vega": 0.0025, "theta": -0.0272, "rho": -0.0003, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00010000", "bid": 6.6, "bid_size": 257.0, "ask": 8.6, "ask_size": 257.0, "iv": 1.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0148, "vega": 0.003, "theta": -0.028, "rho": 0.0032, "theo": 7.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IFLN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 2.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0148, "vega": 0.003, "theta": -0.0288, "rho": -0.0003, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00011000", "bid": 5.6, "bid_size": 257.0, "ask": 7.6, "ask_size": 257.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0199, "vega": 0.0036, "theta": -0.0297, "rho": 0.0035, "theo": 6.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IFLN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 2.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.02, "vega": 0.0036, "theta": -0.0305, "rho": -0.0004, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00012000", "bid": 4.5, "bid_size": 257.0, "ask": 6.6, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0272, "vega": 0.0043, "theta": -0.0315, "rho": 0.0037, "theo": 5.7673, "change": 0.0, "open": 0.0, "high": 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": "IFLN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 2.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0272, "vega": 0.0043, "theta": -0.0322, "rho": -0.0005, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00013000", "bid": 3.6, "bid_size": 257.0, "ask": 5.6, "ask_size": 257.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0377, "vega": 0.0052, "theta": -0.0332, "rho": 0.004, "theo": 4.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IFLN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0378, "vega": 0.0052, "theta": -0.0337, "rho": -0.0006, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00014000", "bid": 2.6, "bid_size": 257.0, "ask": 4.5, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0535, "vega": 0.0063, "theta": -0.0348, "rho": 0.0041, "theo": 3.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IFLN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0536, "vega": 0.0063, "theta": -0.0352, "rho": -0.0008, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00015000", "bid": 1.6, "bid_size": 257.0, "ask": 3.6, "ask_size": 257.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0783, "vega": 0.0077, "theta": -0.0361, "rho": 0.0042, "theo": 2.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "IFLN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0785, "vega": 0.0077, "theta": -0.0365, "rho": -0.001, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00016000", "bid": 0.6, "bid_size": 257.0, "ask": 2.55, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.1184, "vega": 0.0095, "theta": -0.0371, "rho": 0.004, "theo": 1.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "IFLN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.1186, "vega": 0.0095, "theta": -0.0374, "rho": -0.0014, "theo": 0.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 257.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.1746, "vega": 0.0115, "theta": -0.0374, "rho": 0.0035, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IFLN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.1751, "vega": 0.0115, "theta": -0.0376, "rho": -0.0021, "theo": 0.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.1928, "vega": 0.0121, "theta": -0.0373, "rho": 0.0025, "theo": 0.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 70.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.1935, "vega": 0.012, "theta": -0.0374, "rho": -0.0031, "theo": 1.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFLN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.1498, "vega": 0.0107, "theta": -0.0372, "rho": 0.0017, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00019000", "bid": 0.8, "bid_size": 257.0, "ask": 2.4, "ask_size": 76.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.1504, "vega": 0.0106, "theta": -0.0372, "rho": -0.0036, "theo": 1.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "IFLN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.1105, "vega": 0.0092, "theta": -0.0369, "rho": 0.0013, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00020000", "bid": 1.45, "bid_size": 257.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.111, "vega": 0.0091, "theta": -0.0367, "rho": -0.004, "theo": 2.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "IFLN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0846, "vega": 0.008, "theta": -0.0363, "rho": 0.001, "theo": 0.2731, "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": 0.449999988079071}, {"option": "IFLN261120P00021000", "bid": 2.45, "bid_size": 257.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.085, "vega": 0.0079, "theta": -0.0361, "rho": -0.0042, "theo": 3.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "IFLN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0672, "vega": 0.0071, "theta": -0.0356, "rho": 0.0008, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00022000", "bid": 3.4, "bid_size": 257.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0677, "vega": 0.007, "theta": -0.0354, "rho": -0.0044, "theo": 4.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IFLN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0552, "vega": 0.0064, "theta": -0.0349, "rho": 0.0007, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00023000", "bid": 4.4, "bid_size": 257.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0556, "vega": 0.0063, "theta": -0.0346, "rho": -0.0045, "theo": 5.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IFLN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0465, "vega": 0.0058, "theta": -0.0342, "rho": 0.0006, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00024000", "bid": 5.3, "bid_size": 257.0, "ask": 7.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0469, "vega": 0.0057, "theta": -0.0338, "rho": -0.0046, "theo": 6.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IFLN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0399, "vega": 0.0053, "theta": -0.0336, "rho": 0.0006, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00025000", "bid": 6.4, "bid_size": 257.0, "ask": 8.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0404, "vega": 0.0053, "theta": -0.0331, "rho": -0.0046, "theo": 7.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IFLN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0349, "vega": 0.0049, "theta": -0.0329, "rho": 0.0005, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00026000", "bid": 7.5, "bid_size": 257.0, "ask": 9.4, "ask_size": 76.0, "iv": 1.0901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0353, "vega": 0.0048, "theta": -0.0323, "rho": -0.0047, "theo": 8.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "IFLN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 2.0829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0308, "vega": 0.0046, "theta": -0.0323, "rho": 0.0004, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261120P00027000", "bid": 8.4, "bid_size": 257.0, "ask": 10.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0312, "vega": 0.0045, "theta": -0.0316, "rho": -0.0048, "theo": 9.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "IFLN261218C00008000", "bid": 8.5, "bid_size": 230.0, "ask": 10.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0092, "vega": 0.004, "theta": -0.0083, "rho": 0.0041, "theo": 9.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IFLN261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 2.045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0092, "rho": -0.0009, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00009000", "bid": 7.5, "bid_size": 230.0, "ask": 9.5, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0123, "vega": 0.0048, "theta": -0.0091, "rho": 0.0054, "theo": 8.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "IFLN261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 1.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0121, "vega": 0.0055, "theta": -0.0097, "rho": -0.001, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00010000", "bid": 6.5, "bid_size": 230.0, "ask": 8.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0166, "vega": 0.0057, "theta": -0.0098, "rho": 0.006, "theo": 7.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IFLN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 1.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0161, "vega": 0.0065, "theta": -0.0102, "rho": -0.0012, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00011000", "bid": 5.5, "bid_size": 230.0, "ask": 7.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0222, "vega": 0.0071, "theta": -0.0105, "rho": 0.0074, "theo": 6.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IFLN261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 1.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0215, "vega": 0.0077, "theta": -0.0107, "rho": -0.0015, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00012000", "bid": 4.7, "bid_size": 230.0, "ask": 6.6, "ask_size": 230.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0301, "vega": 0.0084, "theta": -0.0111, "rho": 0.0079, "theo": 5.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IFLN261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0289, "vega": 0.0091, "theta": -0.0112, "rho": -0.0019, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00013000", "bid": 3.5, "bid_size": 230.0, "ask": 5.7, "ask_size": 230.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0412, "vega": 0.0103, "theta": -0.0117, "rho": 0.0093, "theo": 4.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IFLN261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0394, "vega": 0.0108, "theta": -0.0116, "rho": -0.0023, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00014000", "bid": 2.6, "bid_size": 230.0, "ask": 4.6, "ask_size": 230.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0572, "vega": 0.0123, "theta": -0.0121, "rho": 0.0095, "theo": 3.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "IFLN261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0548, "vega": 0.013, "theta": -0.0119, "rho": -0.0029, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00015000", "bid": 1.55, "bid_size": 230.0, "ask": 3.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0811, "vega": 0.0151, "theta": -0.0124, "rho": 0.0104, "theo": 2.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "IFLN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.078, "vega": 0.0156, "theta": -0.0121, "rho": -0.0037, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00016000", "bid": 0.55, "bid_size": 255.0, "ask": 2.6, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.1165, "vega": 0.0184, "theta": -0.0124, "rho": 0.0107, "theo": 2.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "IFLN261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.1132, "vega": 0.0187, "theta": -0.0122, "rho": -0.0051, "theo": 0.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IFLN261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 255.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.1597, "vega": 0.0218, "theta": -0.0121, "rho": 0.0101, "theo": 1.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IFLN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 257.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.1579, "vega": 0.0219, "theta": -0.012, "rho": -0.0071, "theo": 0.72, "change": 0.0, "open": 0.0, "high": 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": "IFLN261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.1715, "vega": 0.0225, "theta": -0.0117, "rho": 0.0078, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.1727, "vega": 0.0225, "theta": -0.0117, "rho": -0.0098, "theo": 1.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IFLN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.1392, "vega": 0.0203, "theta": -0.0115, "rho": 0.0056, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00019000", "bid": 0.45, "bid_size": 230.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.1412, "vega": 0.0202, "theta": -0.0115, "rho": -0.0115, "theo": 1.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "IFLN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.238, "gamma": 0.1064, "vega": 0.0177, "theta": -0.0114, "rho": 0.0042, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00020000", "bid": 1.45, "bid_size": 230.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.1081, "vega": 0.0174, "theta": -0.0113, "rho": -0.0124, "theo": 2.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IFLN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0832, "vega": 0.0156, "theta": -0.0113, "rho": 0.0034, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00021000", "bid": 2.65, "bid_size": 230.0, "ask": 4.6, "ask_size": 50.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0845, "vega": 0.0153, "theta": -0.0111, "rho": -0.0131, "theo": 3.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IFLN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0671, "vega": 0.0139, "theta": -0.0111, "rho": 0.0028, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00022000", "bid": 3.4, "bid_size": 230.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0682, "vega": 0.0136, "theta": -0.0108, "rho": -0.0136, "theo": 4.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IFLN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0557, "vega": 0.0126, "theta": -0.0109, "rho": 0.0024, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00023000", "bid": 4.3, "bid_size": 230.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0566, "vega": 0.0121, "theta": -0.0106, "rho": -0.0138, "theo": 5.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IFLN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0472, "vega": 0.0115, "theta": -0.0108, "rho": 0.0021, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00024000", "bid": 5.4, "bid_size": 230.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.048, "vega": 0.0111, "theta": -0.0103, "rho": -0.0144, "theo": 6.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IFLN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0408, "vega": 0.0106, "theta": -0.0106, "rho": 0.0019, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00025000", "bid": 6.3, "bid_size": 230.0, "ask": 8.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0414, "vega": 0.0102, "theta": -0.01, "rho": -0.0148, "theo": 7.6866, "change": 0.0, "open": 0.0, "high": 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": "IFLN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 257.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0358, "vega": 0.0099, "theta": -0.0104, "rho": 0.0017, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IFLN261218P00026000", "bid": 7.5, "bid_size": 230.0, "ask": 9.6, "ask_size": 50.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0363, "vega": 0.0094, "theta": -0.0098, "rho": -0.015, "theo": 8.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IFLN270115C00009000", "bid": 7.4, "bid_size": 230.0, "ask": 9.7, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0135, "vega": 0.0076, "theta": -0.0064, "rho": 0.009, "theo": 8.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IFLN270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 230.0, "iv": 1.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0131, "vega": 0.0084, "theta": -0.0072, "rho": -0.0022, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115C00010000", "bid": 6.6, "bid_size": 230.0, "ask": 8.7, "ask_size": 230.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0177, "vega": 0.0092, "theta": -0.0069, "rho": 0.0112, "theo": 7.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IFLN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 230.0, "iv": 1.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0172, "vega": 0.0099, "theta": -0.0075, "rho": -0.0026, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115C00011000", "bid": 5.4, "bid_size": 230.0, "ask": 7.7, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0232, "vega": 0.0107, "theta": -0.0072, "rho": 0.012, "theo": 6.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IFLN270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 257.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0226, "vega": 0.0115, "theta": -0.0078, "rho": -0.0031, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115C00012000", "bid": 4.4, "bid_size": 230.0, "ask": 6.7, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0305, "vega": 0.0128, "theta": -0.0075, "rho": 0.0141, "theo": 5.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IFLN270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 257.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0299, "vega": 0.0134, "theta": -0.008, "rho": -0.0037, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115C00013000", "bid": 3.4, "bid_size": 230.0, "ask": 5.8, "ask_size": 230.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0406, "vega": 0.0152, "theta": -0.0078, "rho": 0.0155, "theo": 4.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IFLN270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 257.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.04, "vega": 0.0156, "theta": -0.0081, "rho": -0.0045, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115C00014000", "bid": 2.8, "bid_size": 230.0, "ask": 4.7, "ask_size": 230.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0547, "vega": 0.0178, "theta": -0.0079, "rho": 0.0163, "theo": 3.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "IFLN270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 257.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0542, "vega": 0.0183, "theta": -0.0082, "rho": -0.0055, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115C00015000", "bid": 1.5, "bid_size": 230.0, "ask": 3.7, "ask_size": 230.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0752, "vega": 0.0211, "theta": -0.008, "rho": 0.0173, "theo": 3.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IFLN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 257.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.075, "vega": 0.0215, "theta": -0.0083, "rho": -0.007, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115C00016000", "bid": 0.5, "bid_size": 255.0, "ask": 2.65, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.1046, "vega": 0.0249, "theta": -0.008, "rho": 0.0173, "theo": 2.1515, "change": 0.0, "open": 0.0, "high": 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": "IFLN270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 257.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.105, "vega": 0.0252, "theta": -0.0082, "rho": -0.0091, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IFLN270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.1395, "vega": 0.0286, "theta": -0.0078, "rho": 0.0163, "theo": 1.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IFLN270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 257.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.141, "vega": 0.0287, "theta": -0.008, "rho": -0.0123, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IFLN270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 257.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.1517, "vega": 0.0296, "theta": -0.0077, "rho": 0.0132, "theo": 0.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IFLN270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.2066, "open_interest": 2.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.1539, "vega": 0.0294, "theta": -0.0078, "rho": -0.0163, "theo": 1.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-06-02T09:31:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IFLN270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.1293, "vega": 0.0275, "theta": -0.0078, "rho": 0.0102, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 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": "IFLN270115P00019000", "bid": 0.35, "bid_size": 230.0, "ask": 2.8, "ask_size": 50.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.1309, "vega": 0.027, "theta": -0.0077, "rho": -0.0196, "theo": 2.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "IFLN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.103, "vega": 0.0247, "theta": -0.0078, "rho": 0.008, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IFLN270115P00020000", "bid": 1.35, "bid_size": 230.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.1038, "vega": 0.0241, "theta": -0.0076, "rho": -0.022, "theo": 2.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IFLN270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.083, "vega": 0.0223, "theta": -0.0079, "rho": 0.0066, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IFLN270115P00021000", "bid": 2.35, "bid_size": 230.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0833, "vega": 0.0216, "theta": -0.0075, "rho": -0.024, "theo": 3.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IFLN270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0686, "vega": 0.0203, "theta": -0.0079, "rho": 0.0056, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 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": "IFLN270115P00022000", "bid": 3.3, "bid_size": 230.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0686, "vega": 0.0197, "theta": -0.0074, "rho": -0.0257, "theo": 4.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "IFLN270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0581, "vega": 0.0187, "theta": -0.0079, "rho": 0.0049, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IFLN270115P00023000", "bid": 4.4, "bid_size": 230.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0579, "vega": 0.018, "theta": -0.0072, "rho": -0.0271, "theo": 5.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "IFLN270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0502, "vega": 0.0174, "theta": -0.0079, "rho": 0.0043, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 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": "IFLN270115P00024000", "bid": 5.3, "bid_size": 230.0, "ask": 7.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0499, "vega": 0.0167, "theta": -0.0071, "rho": -0.0286, "theo": 6.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IFLN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.044, "vega": 0.0162, "theta": -0.0079, "rho": 0.0039, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 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": "IFLN270115P00025000", "bid": 6.3, "bid_size": 230.0, "ask": 8.8, "ask_size": 50.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0437, "vega": 0.0155, "theta": -0.007, "rho": -0.0296, "theo": 7.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IFLN270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0392, "vega": 0.0153, "theta": -0.0078, "rho": 0.0036, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 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": "IFLN270115P00026000", "bid": 7.3, "bid_size": 230.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0388, "vega": 0.0146, "theta": -0.0068, "rho": -0.0311, "theo": 8.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IFLN270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0352, "vega": 0.0145, "theta": -0.0078, "rho": 0.0033, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 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": "IFLN270115P00027000", "bid": 8.3, "bid_size": 230.0, "ask": 10.7, "ask_size": 50.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0348, "vega": 0.0137, "theta": -0.0066, "rho": -0.032, "theo": 9.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "IFLN270416C00009000", "bid": 7.6, "bid_size": 230.0, "ask": 10.0, "ask_size": 180.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0145, "vega": 0.0107, "theta": -0.0023, "rho": 0.0164, "theo": 8.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IFLN270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 120.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0137, "vega": 0.0136, "theta": -0.0033, "rho": -0.0054, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFLN270416C00010000", "bid": 6.1, "bid_size": 230.0, "ask": 9.0, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0187, "vega": 0.0137, "theta": -0.0025, "rho": 0.0211, "theo": 7.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IFLN270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 120.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0179, "vega": 0.0159, "theta": -0.0034, "rho": -0.0064, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFLN270416C00011000", "bid": 5.4, "bid_size": 230.0, "ask": 8.0, "ask_size": 180.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0242, "vega": 0.0168, "theta": -0.0027, "rho": 0.0251, "theo": 6.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IFLN270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 120.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0234, "vega": 0.0185, "theta": -0.0036, "rho": -0.0077, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFLN270416C00012000", "bid": 4.1, "bid_size": 230.0, "ask": 6.6, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0314, "vega": 0.0198, "theta": -0.0029, "rho": 0.0276, "theo": 5.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IFLN270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 134.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0308, "vega": 0.0215, "theta": -0.0037, "rho": -0.0093, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFLN270416C00013000", "bid": 3.2, "bid_size": 230.0, "ask": 6.0, "ask_size": 180.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.041, "vega": 0.0237, "theta": -0.0031, "rho": 0.0314, "theo": 4.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IFLN270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 134.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0408, "vega": 0.025, "theta": -0.0038, "rho": -0.0113, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFLN270416C00014000", "bid": 2.2, "bid_size": 230.0, "ask": 5.0, "ask_size": 180.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0545, "vega": 0.0282, "theta": -0.0033, "rho": 0.035, "theo": 3.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IFLN270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 201.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0545, "vega": 0.0292, "theta": -0.0038, "rho": -0.014, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IFLN270416C00015000", "bid": 1.15, "bid_size": 230.0, "ask": 4.0, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0732, "vega": 0.0332, "theta": -0.0034, "rho": 0.0372, "theo": 3.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IFLN270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 200.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0737, "vega": 0.0339, "theta": -0.0038, "rho": -0.0177, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IFLN270416C00016000", "bid": 0.2, "bid_size": 590.0, "ask": 2.95, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0984, "vega": 0.0386, "theta": -0.0036, "rho": 0.0373, "theo": 2.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "IFLN270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 200.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0992, "vega": 0.0392, "theta": -0.0038, "rho": -0.0231, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IFLN270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 199.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.1251, "vega": 0.0435, "theta": -0.0036, "rho": 0.035, "theo": 1.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IFLN270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 201.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.1263, "vega": 0.0437, "theta": -0.0037, "rho": -0.031, "theo": 0.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IFLN270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 201.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.1342, "vega": 0.045, "theta": -0.0036, "rho": 0.0294, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IFLN270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 50.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.1351, "vega": 0.0448, "theta": -0.0036, "rho": -0.0411, "theo": 1.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IFLN270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 201.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.1192, "vega": 0.0426, "theta": -0.0037, "rho": 0.0236, "theo": 0.7193, "change": 0.0, "open": 0.0, "high": 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": "IFLN270416P00019000", "bid": 0.1, "bid_size": 590.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.1196, "vega": 0.042, "theta": -0.0035, "rho": -0.0505, "theo": 2.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "IFLN270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.099, "vega": 0.0391, "theta": -0.0037, "rho": 0.0196, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00020000", "bid": 1.0, "bid_size": 255.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0988, "vega": 0.0384, "theta": -0.0034, "rho": -0.0573, "theo": 3.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "IFLN270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0821, "vega": 0.0357, "theta": -0.0038, "rho": 0.0163, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00021000", "bid": 2.0, "bid_size": 255.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0819, "vega": 0.0349, "theta": -0.0032, "rho": -0.0597, "theo": 3.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "IFLN270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0692, "vega": 0.0329, "theta": -0.0038, "rho": 0.014, "theo": 0.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00022000", "bid": 2.95, "bid_size": 255.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0691, "vega": 0.0319, "theta": -0.0031, "rho": -0.0609, "theo": 4.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "IFLN270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 134.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0594, "vega": 0.0305, "theta": -0.0038, "rho": 0.0122, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00023000", "bid": 3.9, "bid_size": 255.0, "ask": 7.1, "ask_size": 54.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0595, "vega": 0.0292, "theta": -0.003, "rho": -0.0599, "theo": 5.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IFLN270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 134.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0518, "vega": 0.0285, "theta": -0.0038, "rho": 0.0109, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00024000", "bid": 5.7, "bid_size": 255.0, "ask": 8.1, "ask_size": 54.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0521, "vega": 0.0272, "theta": -0.0028, "rho": -0.059, "theo": 6.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "IFLN270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 134.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0459, "vega": 0.0268, "theta": -0.0037, "rho": 0.0098, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00025000", "bid": 5.9, "bid_size": 255.0, "ask": 9.1, "ask_size": 54.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0462, "vega": 0.0251, "theta": -0.0027, "rho": -0.0592, "theo": 7.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "IFLN270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 134.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0411, "vega": 0.0253, "theta": -0.0037, "rho": 0.009, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00026000", "bid": 6.9, "bid_size": 255.0, "ask": 10.1, "ask_size": 54.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0415, "vega": 0.0235, "theta": -0.0026, "rho": -0.0591, "theo": 8.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "IFLN270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 134.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0371, "vega": 0.024, "theta": -0.0037, "rho": 0.0083, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IFLN270416P00027000", "bid": 8.2, "bid_size": 255.0, "ask": 11.1, "ask_size": 54.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0376, "vega": 0.0219, "theta": -0.0024, "rho": -0.0584, "theo": 9.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}], "symbol": "IFLN", "security_type": "stock", "exchange_id": 3, "current_price": 17.565, "price_change": 0.045, "price_change_percent": 0.2568, "bid": 16.05, "ask": 17.61, "bid_size": 100, "ask_size": 1300, "open": 17.55, "high": 17.59, "low": 17.5461, "close": 17.565, "prev_day_close": 17.52, "volume": 270154, "iv30": 47.136, "iv30_change": 0.098, "iv30_change_percent": 0.2083, "seqno": 10406365397, "last_trade_time": "2026-11-09T15:23:37", "tick": "up"}, "symbol": "IFLN"}