{"timestamp": "2026-11-10 17:20:07", "data": {"options": [{"option": "IHAK261120C00058000", "bid": 8.7, "bid_size": 146.0, "ask": 11.2, "ask_size": 131.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0227, "vega": 0.0182, "theta": -0.0759, "rho": 0.0076, "theo": 9.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IHAK261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 131.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0214, "vega": 0.0203, "theta": -0.0721, "rho": -0.0024, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 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": "IHAK261120C00059000", "bid": 7.8, "bid_size": 146.0, "ask": 10.1, "ask_size": 135.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0264, "vega": 0.0209, "theta": -0.0802, "rho": 0.0084, "theo": 8.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "IHAK261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 112.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.025, "vega": 0.0226, "theta": -0.0768, "rho": -0.0028, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261120C00060000", "bid": 6.9, "bid_size": 146.0, "ask": 9.2, "ask_size": 129.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0307, "vega": 0.0236, "theta": -0.0848, "rho": 0.0085, "theo": 7.9516, "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": 9.45000004768372}, {"option": "IHAK261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 112.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0292, "vega": 0.0251, "theta": -0.0816, "rho": -0.0033, "theo": 0.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IHAK261120C00061000", "bid": 6.0, "bid_size": 146.0, "ask": 8.1, "ask_size": 137.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0357, "vega": 0.0265, "theta": -0.0894, "rho": 0.009, "theo": 7.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IHAK261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 112.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0343, "vega": 0.0279, "theta": -0.0865, "rho": -0.0038, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IHAK261120C00062000", "bid": 5.1, "bid_size": 172.0, "ask": 7.2, "ask_size": 135.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0416, "vega": 0.0297, "theta": -0.0941, "rho": 0.0091, "theo": 6.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IHAK261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 108.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0401, "vega": 0.0309, "theta": -0.0915, "rho": -0.0045, "theo": 0.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IHAK261120C00063000", "bid": 4.2, "bid_size": 146.0, "ask": 6.3, "ask_size": 136.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0483, "vega": 0.0333, "theta": -0.0986, "rho": 0.0095, "theo": 5.2639, "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": 6.45000004768372}, {"option": "IHAK261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 130.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0468, "vega": 0.0342, "theta": -0.0963, "rho": -0.0054, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 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": "IHAK261120C00064000", "bid": 3.4, "bid_size": 146.0, "ask": 5.5, "ask_size": 133.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0556, "vega": 0.0364, "theta": -0.1029, "rho": 0.0093, "theo": 4.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IHAK261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 112.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0541, "vega": 0.0375, "theta": -0.1007, "rho": -0.0064, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-09T15:41:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IHAK261120C00065000", "bid": 2.7, "bid_size": 130.0, "ask": 4.9, "ask_size": 129.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0631, "vega": 0.0399, "theta": -0.1063, "rho": 0.0092, "theo": 3.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IHAK261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 130.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0616, "vega": 0.0406, "theta": -0.1042, "rho": -0.0076, "theo": 1.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IHAK261120C00066000", "bid": 2.0, "bid_size": 112.0, "ask": 4.3, "ask_size": 130.0, "iv": 0.5412, "open_interest": 9.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0699, "vega": 0.0427, "theta": -0.1085, "rho": 0.0087, "theo": 2.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-06T10:42:35", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IHAK261120P00066000", "bid": 0.3, "bid_size": 344.0, "ask": 2.9, "ask_size": 108.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0684, "vega": 0.0431, "theta": -0.1064, "rho": -0.0091, "theo": 1.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "IHAK261120C00067000", "bid": 1.35, "bid_size": 130.0, "ask": 3.8, "ask_size": 130.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0746, "vega": 0.0444, "theta": -0.1088, "rho": 0.0081, "theo": 2.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "IHAK261120P00067000", "bid": 0.8, "bid_size": 133.0, "ask": 3.2, "ask_size": 130.0, "iv": 0.4809, "open_interest": 10.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0731, "vega": 0.0446, "theta": -0.1066, "rho": -0.0108, "theo": 1.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-21T13:06:34", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IHAK261120C00068000", "bid": 1.4, "bid_size": 68.0, "ask": 3.1, "ask_size": 143.0, "iv": 0.5675, "open_interest": 0.0, "volume": 1.0, "delta": 0.4692, "gamma": 0.076, "vega": 0.0447, "theta": -0.1068, "rho": 0.0073, "theo": 1.8054, "change": -0.575, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:32:19", "percent_change": -22.3301, "prev_day_close": 2.57499998807907}, {"option": "IHAK261120P00068000", "bid": 1.45, "bid_size": 111.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.3788, "open_interest": 0.0, "volume": 10.0, "delta": -0.5333, "gamma": 0.0745, "vega": 0.0446, "theta": -0.1046, "rho": -0.0127, "theo": 2.4723, "change": -0.35, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:46:04", "percent_change": -14.8936, "prev_day_close": 2.35000002384186}, {"option": "IHAK261120C00069000", "bid": 0.25, "bid_size": 844.0, "ask": 3.0, "ask_size": 108.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0735, "vega": 0.0433, "theta": -0.1027, "rho": 0.0063, "theo": 1.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IHAK261120P00069000", "bid": 1.8, "bid_size": 133.0, "ask": 4.2, "ask_size": 130.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0721, "vega": 0.0431, "theta": -0.1005, "rho": -0.0145, "theo": 3.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IHAK261120C00070000", "bid": 0.8, "bid_size": 33.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.4874, "open_interest": 5.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.068, "vega": 0.0407, "theta": -0.097, "rho": 0.0054, "theo": 1.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:04:42", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "IHAK261120P00070000", "bid": 2.8, "bid_size": 52.0, "ask": 4.7, "ask_size": 130.0, "iv": 0.4687, "open_interest": 1.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0668, "vega": 0.0405, "theta": -0.095, "rho": -0.0162, "theo": 3.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-09-28T09:31:36", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "IHAK261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 112.0, "iv": 0.5782, "open_interest": 1.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0608, "vega": 0.0374, "theta": -0.0906, "rho": 0.0046, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T14:49:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IHAK261120P00071000", "bid": 2.55, "bid_size": 144.0, "ask": 5.4, "ask_size": 108.0, "iv": 0.3122, "open_interest": 2.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0598, "vega": 0.0372, "theta": -0.0886, "rho": -0.0176, "theo": 4.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:34:02", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IHAK261120C00072000", "bid": 0.15, "bid_size": 340.0, "ask": 2.3, "ask_size": 112.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0533, "vega": 0.0339, "theta": -0.084, "rho": 0.004, "theo": 0.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "IHAK261120P00072000", "bid": 3.6, "bid_size": 169.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0524, "vega": 0.0337, "theta": -0.0821, "rho": -0.0189, "theo": 5.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IHAK261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.6687, "open_interest": 1.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0462, "vega": 0.0304, "theta": -0.0777, "rho": 0.0034, "theo": 0.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:45:27", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IHAK261120P00073000", "bid": 4.5, "bid_size": 172.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0455, "vega": 0.0303, "theta": -0.0759, "rho": -0.02, "theo": 6.2536, "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": 5.29999995231628}, {"option": "IHAK261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 112.0, "iv": 0.7136, "open_interest": 2.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0398, "vega": 0.0275, "theta": -0.0718, "rho": 0.0028, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T14:48:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IHAK261120P00074000", "bid": 5.2, "bid_size": 172.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0393, "vega": 0.0272, "theta": -0.07, "rho": -0.021, "theo": 7.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T10:36:58", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IHAK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 130.0, "iv": 0.7551, "open_interest": 10.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0344, "vega": 0.0246, "theta": -0.0664, "rho": 0.0024, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IHAK261120P00075000", "bid": 6.1, "bid_size": 172.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.034, "vega": 0.0244, "theta": -0.0646, "rho": -0.0218, "theo": 8.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IHAK261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 112.0, "iv": 0.8009, "open_interest": 1.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0298, "vega": 0.0221, "theta": -0.0615, "rho": 0.0022, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:21:33", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IHAK261120P00076000", "bid": 7.0, "bid_size": 172.0, "ask": 9.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0294, "vega": 0.022, "theta": -0.0597, "rho": -0.0225, "theo": 9.0284, "change": 0.0, "open": 0.0, "high": 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": "IHAK261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 112.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0259, "vega": 0.0199, "theta": -0.0571, "rho": 0.0018, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IHAK261120P00077000", "bid": 7.9, "bid_size": 172.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0256, "vega": 0.0198, "theta": -0.0553, "rho": -0.0232, "theo": 9.9818, "change": 0.0, "open": 0.0, "high": 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": "IHAK261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 55.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0226, "vega": 0.0181, "theta": -0.0531, "rho": 0.0017, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 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": "IHAK261120P00078000", "bid": 8.9, "bid_size": 172.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0223, "vega": 0.0179, "theta": -0.0512, "rho": -0.0238, "theo": 10.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IHAK261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 112.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0198, "vega": 0.0163, "theta": -0.0495, "rho": 0.0014, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IHAK261120P00079000", "bid": 9.9, "bid_size": 172.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0196, "vega": 0.0163, "theta": -0.0476, "rho": -0.0243, "theo": 11.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IHAK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 112.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0175, "vega": 0.0149, "theta": -0.0463, "rho": 0.0013, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IHAK261120P00080000", "bid": 10.9, "bid_size": 172.0, "ask": 13.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0173, "vega": 0.0148, "theta": -0.0443, "rho": -0.0248, "theo": 12.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IHAK261218C00036000", "bid": 30.6, "bid_size": 110.0, "ask": 33.7, "ask_size": 60.0, "iv": 1.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0031, "vega": 0.0123, "theta": -0.0215, "rho": 0.0138, "theo": 31.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "IHAK261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 52.0, "iv": 1.4414, "open_interest": 2.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0028, "vega": 0.0152, "theta": -0.0223, "rho": -0.0026, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IHAK261218C00037000", "bid": 29.6, "bid_size": 110.0, "ask": 32.7, "ask_size": 60.0, "iv": 1.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0033, "vega": 0.0132, "theta": -0.0222, "rho": 0.0141, "theo": 30.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "IHAK261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.003, "vega": 0.0161, "theta": -0.023, "rho": -0.0028, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00038000", "bid": 28.6, "bid_size": 110.0, "ask": 31.4, "ask_size": 53.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0036, "vega": 0.0145, "theta": -0.0229, "rho": 0.0155, "theo": 29.859, "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": 31.3499994277954}, {"option": "IHAK261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0033, "vega": 0.0171, "theta": -0.0237, "rho": -0.003, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00039000", "bid": 27.6, "bid_size": 110.0, "ask": 30.7, "ask_size": 60.0, "iv": 1.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0039, "vega": 0.0157, "theta": -0.0238, "rho": 0.0169, "theo": 28.8769, "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": 30.3499994277954}, {"option": "IHAK261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0036, "vega": 0.0182, "theta": -0.0245, "rho": -0.0032, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00040000", "bid": 26.6, "bid_size": 110.0, "ask": 29.7, "ask_size": 60.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0042, "vega": 0.0168, "theta": -0.0246, "rho": 0.0174, "theo": 27.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "IHAK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0039, "vega": 0.0193, "theta": -0.0253, "rho": -0.0035, "theo": 0.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00041000", "bid": 25.6, "bid_size": 110.0, "ask": 28.9, "ask_size": 60.0, "iv": 1.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0046, "vega": 0.0182, "theta": -0.0254, "rho": 0.0188, "theo": 26.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "IHAK261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0043, "vega": 0.0204, "theta": -0.026, "rho": -0.0037, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00042000", "bid": 24.6, "bid_size": 110.0, "ask": 27.9, "ask_size": 60.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.005, "vega": 0.0192, "theta": -0.0263, "rho": 0.0192, "theo": 25.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-06-18T13:07:51", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "IHAK261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0047, "vega": 0.0217, "theta": -0.0268, "rho": -0.004, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T15:03:50", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00043000", "bid": 23.6, "bid_size": 110.0, "ask": 26.9, "ask_size": 60.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0055, "vega": 0.0204, "theta": -0.0271, "rho": 0.0199, "theo": 24.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "IHAK261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0051, "vega": 0.023, "theta": -0.0277, "rho": -0.0043, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00044000", "bid": 22.6, "bid_size": 110.0, "ask": 25.8, "ask_size": 60.0, "iv": 0.996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.006, "vega": 0.0219, "theta": -0.0279, "rho": 0.0203, "theo": 23.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-06-16T10:26:48", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "IHAK261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0056, "vega": 0.0245, "theta": -0.0285, "rho": -0.0046, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00045000", "bid": 21.6, "bid_size": 110.0, "ask": 24.8, "ask_size": 60.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0065, "vega": 0.0236, "theta": -0.0288, "rho": 0.0214, "theo": 23.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-06-11T12:18:27", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "IHAK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 1.0031, "open_interest": 1.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0061, "vega": 0.026, "theta": -0.0294, "rho": -0.005, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-11T11:21:55", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00046000", "bid": 20.6, "bid_size": 110.0, "ask": 23.8, "ask_size": 60.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0071, "vega": 0.0252, "theta": -0.0298, "rho": 0.0227, "theo": 22.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-06-05T15:50:29", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "IHAK261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0067, "vega": 0.0276, "theta": -0.0303, "rho": -0.0054, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00047000", "bid": 19.6, "bid_size": 110.0, "ask": 22.8, "ask_size": 60.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0078, "vega": 0.0271, "theta": -0.0308, "rho": 0.0236, "theo": 21.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-06-05T10:38:00", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "IHAK261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0074, "vega": 0.0293, "theta": -0.0312, "rho": -0.0058, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00048000", "bid": 18.7, "bid_size": 110.0, "ask": 21.9, "ask_size": 60.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0085, "vega": 0.0288, "theta": -0.0317, "rho": 0.0247, "theo": 20.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "IHAK261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0081, "vega": 0.0311, "theta": -0.0321, "rho": -0.0062, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IHAK261218C00049000", "bid": 17.7, "bid_size": 110.0, "ask": 20.5, "ask_size": 60.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0093, "vega": 0.0307, "theta": -0.0327, "rho": 0.0254, "theo": 19.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-03T10:40:52", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "IHAK261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0088, "vega": 0.033, "theta": -0.033, "rho": -0.0068, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T15:03:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IHAK261218C00050000", "bid": 16.7, "bid_size": 110.0, "ask": 20.0, "ask_size": 60.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0102, "vega": 0.0328, "theta": -0.0337, "rho": 0.0258, "theo": 18.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-06-29T09:30:32", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IHAK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.8023, "open_interest": 1.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0097, "vega": 0.0351, "theta": -0.034, "rho": -0.0073, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-12T09:31:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IHAK261218C00051000", "bid": 15.8, "bid_size": 172.0, "ask": 18.9, "ask_size": 78.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0111, "vega": 0.0353, "theta": -0.0348, "rho": 0.0274, "theo": 17.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "IHAK261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0107, "vega": 0.0373, "theta": -0.0349, "rho": -0.0079, "theo": 0.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IHAK261218C00052000", "bid": 14.8, "bid_size": 172.0, "ask": 17.9, "ask_size": 78.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0122, "vega": 0.0376, "theta": -0.0358, "rho": 0.0282, "theo": 16.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "IHAK261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 84.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0118, "vega": 0.0396, "theta": -0.0359, "rho": -0.0086, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IHAK261218C00053000", "bid": 13.8, "bid_size": 146.0, "ask": 16.4, "ask_size": 89.0, "iv": 0.61, "open_interest": 1.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0134, "vega": 0.04, "theta": -0.0368, "rho": 0.0291, "theo": 15.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-27T15:56:10", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IHAK261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 87.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.013, "vega": 0.0422, "theta": -0.0369, "rho": -0.0094, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IHAK261218C00054000", "bid": 12.9, "bid_size": 146.0, "ask": 15.3, "ask_size": 77.0, "iv": 0.574, "open_interest": 2.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0148, "vega": 0.0429, "theta": -0.0379, "rho": 0.0296, "theo": 14.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-07T09:30:44", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IHAK261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 87.0, "iv": 0.6622, "open_interest": 2.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0143, "vega": 0.0449, "theta": -0.0379, "rho": -0.0102, "theo": 0.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T15:57:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IHAK261218C00055000", "bid": 12.0, "bid_size": 146.0, "ask": 14.4, "ask_size": 87.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0163, "vega": 0.046, "theta": -0.0389, "rho": 0.0305, "theo": 13.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IHAK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 87.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0157, "vega": 0.0477, "theta": -0.0389, "rho": -0.0111, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IHAK261218C00056000", "bid": 11.1, "bid_size": 146.0, "ask": 13.5, "ask_size": 89.0, "iv": 0.5517, "open_interest": 1.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0179, "vega": 0.0489, "theta": -0.04, "rho": 0.0314, "theo": 12.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-07-17T15:51:15", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IHAK261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 78.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0174, "vega": 0.0507, "theta": -0.0399, "rho": -0.0122, "theo": 1.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IHAK261218C00057000", "bid": 10.1, "bid_size": 146.0, "ask": 12.4, "ask_size": 37.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0197, "vega": 0.0522, "theta": -0.041, "rho": 0.0319, "theo": 11.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IHAK261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.5656, "open_interest": 2.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0192, "vega": 0.0539, "theta": -0.0408, "rho": -0.0133, "theo": 1.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T12:49:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IHAK261218C00058000", "bid": 9.3, "bid_size": 146.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0218, "vega": 0.0556, "theta": -0.042, "rho": 0.0323, "theo": 10.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IHAK261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 78.0, "iv": 0.5356, "open_interest": 2.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0212, "vega": 0.0572, "theta": -0.0418, "rho": -0.0146, "theo": 1.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-05T15:58:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IHAK261218C00059000", "bid": 8.5, "bid_size": 146.0, "ask": 10.7, "ask_size": 50.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.024, "vega": 0.0593, "theta": -0.043, "rho": 0.0332, "theo": 9.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IHAK261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 78.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0234, "vega": 0.0608, "theta": -0.0427, "rho": -0.0161, "theo": 1.409, "change": 0.0, "open": 0.0, "high": 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": "IHAK261218C00060000", "bid": 7.7, "bid_size": 41.0, "ask": 9.9, "ask_size": 81.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0264, "vega": 0.0633, "theta": -0.0439, "rho": 0.0334, "theo": 8.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IHAK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 92.0, "iv": 0.4771, "open_interest": 1.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0258, "vega": 0.0644, "theta": -0.0436, "rho": -0.0178, "theo": 1.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-11T11:11:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IHAK261218C00061000", "bid": 6.9, "bid_size": 41.0, "ask": 9.2, "ask_size": 93.0, "iv": 0.4883, "open_interest": 3.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.029, "vega": 0.0671, "theta": -0.0448, "rho": 0.0333, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-06-29T12:43:07", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "IHAK261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 87.0, "iv": 0.4557, "open_interest": 2.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0284, "vega": 0.0682, "theta": -0.0444, "rho": -0.0197, "theo": 1.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T10:43:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IHAK261218C00062000", "bid": 6.0, "bid_size": 78.0, "ask": 8.5, "ask_size": 87.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0318, "vega": 0.0708, "theta": -0.0456, "rho": 0.0336, "theo": 7.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IHAK261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0312, "vega": 0.0719, "theta": -0.0451, "rho": -0.0219, "theo": 1.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T15:55:37", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IHAK261218C00063000", "bid": 5.3, "bid_size": 78.0, "ask": 7.8, "ask_size": 87.0, "iv": 0.4693, "open_interest": 1.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0348, "vega": 0.0748, "theta": -0.0462, "rho": 0.033, "theo": 6.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-08T13:24:38", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IHAK261218P00063000", "bid": 0.3, "bid_size": 344.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.034, "vega": 0.0756, "theta": -0.0457, "rho": -0.0243, "theo": 2.0694, "change": 0.0, "open": 0.0, "high": 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": "IHAK261218C00064000", "bid": 4.6, "bid_size": 78.0, "ask": 7.2, "ask_size": 87.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0377, "vega": 0.0784, "theta": -0.0467, "rho": 0.0327, "theo": 5.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "IHAK261218P00064000", "bid": 0.7, "bid_size": 91.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.0369, "vega": 0.079, "theta": -0.0461, "rho": -0.0271, "theo": 2.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-30T15:05:17", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IHAK261218C00065000", "bid": 3.9, "bid_size": 87.0, "ask": 6.6, "ask_size": 87.0, "iv": 0.4592, "open_interest": 1.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0404, "vega": 0.0817, "theta": -0.047, "rho": 0.0319, "theo": 5.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-27T15:51:31", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IHAK261218P00065000", "bid": 0.95, "bid_size": 94.0, "ask": 4.0, "ask_size": 89.0, "iv": 0.4159, "open_interest": 2.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0396, "vega": 0.0821, "theta": -0.0463, "rho": -0.0302, "theo": 2.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:36:31", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IHAK261218C00066000", "bid": 3.5, "bid_size": 87.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.4177, "open_interest": 0.0, "volume": 3.0, "delta": 0.59, "gamma": 0.0428, "vega": 0.0841, "theta": -0.047, "rho": 0.0306, "theo": 4.3565, "change": -1.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T09:31:50", "percent_change": -25.4902, "prev_day_close": 5.10000002384186}, {"option": "IHAK261218P00066000", "bid": 1.4, "bid_size": 92.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.042, "vega": 0.0845, "theta": -0.0463, "rho": -0.0336, "theo": 2.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:06:14", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "IHAK261218C00067000", "bid": 2.8, "bid_size": 85.0, "ask": 5.5, "ask_size": 87.0, "iv": 0.4545, "open_interest": 5.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0446, "vega": 0.0859, "theta": -0.0468, "rho": 0.0292, "theo": 3.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-29T15:30:35", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "IHAK261218P00067000", "bid": 1.9, "bid_size": 75.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0438, "vega": 0.086, "theta": -0.046, "rho": -0.0372, "theo": 3.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IHAK261218C00068000", "bid": 2.25, "bid_size": 85.0, "ask": 5.1, "ask_size": 93.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0456, "vega": 0.0866, "theta": -0.0463, "rho": 0.0273, "theo": 3.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "IHAK261218P00068000", "bid": 2.45, "bid_size": 78.0, "ask": 5.3, "ask_size": 87.0, "iv": 0.4094, "open_interest": 1.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0448, "vega": 0.0865, "theta": -0.0455, "rho": -0.0411, "theo": 3.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T09:45:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IHAK261218C00070000", "bid": 1.35, "bid_size": 85.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.4503, "open_interest": 12.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0448, "vega": 0.0846, "theta": -0.0446, "rho": 0.0235, "theo": 2.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:58:57", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IHAK261218P00070000", "bid": 3.6, "bid_size": 91.0, "ask": 6.2, "ask_size": 79.0, "iv": 0.3901, "open_interest": 2.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0441, "vega": 0.0843, "theta": -0.0437, "rho": -0.0489, "theo": 4.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T09:35:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IHAK261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.4619, "open_interest": 28.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0333, "vega": 0.0684, "theta": -0.0385, "rho": 0.0146, "theo": 1.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:45:22", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "IHAK261218P00075000", "bid": 6.5, "bid_size": 146.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0329, "vega": 0.0681, "theta": -0.0373, "rho": -0.0653, "theo": 8.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IHAK261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.5484, "open_interest": 11.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0225, "vega": 0.0525, "theta": -0.033, "rho": 0.0096, "theo": 0.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T14:52:46", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IHAK261218P00080000", "bid": 11.2, "bid_size": 172.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0223, "vega": 0.0523, "theta": -0.0314, "rho": -0.0765, "theo": 13.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IHAK261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 87.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0157, "vega": 0.0412, "theta": -0.0286, "rho": 0.0068, "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": 1.0}, {"option": "IHAK261218P00085000", "bid": 15.5, "bid_size": 110.0, "ask": 18.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0156, "vega": 0.041, "theta": -0.0267, "rho": -0.0845, "theo": 18.1048, "change": 0.0, "open": 0.0, "high": 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": "IHAK261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 54.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0115, "vega": 0.0332, "theta": -0.0253, "rho": 0.0051, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IHAK261218P00090000", "bid": 20.4, "bid_size": 110.0, "ask": 23.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0114, "vega": 0.0331, "theta": -0.0229, "rho": -0.0907, "theo": 22.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "IHAK270319C00035000", "bid": 30.8, "bid_size": 110.0, "ask": 35.7, "ask_size": 35.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0023, "vega": 0.023, "theta": -0.0016, "rho": 0.1037, "theo": 33.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0000009536743}, {"option": "IHAK270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 69.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0022, "vega": 0.0228, "theta": -0.0053, "rho": -0.0062, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IHAK270319C00040000", "bid": 26.0, "bid_size": 110.0, "ask": 30.6, "ask_size": 33.0, "iv": 0.5773, "open_interest": 4.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0038, "vega": 0.0345, "theta": -0.004, "rho": 0.1248, "theo": 28.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-05T14:22:52", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "IHAK270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0037, "vega": 0.0345, "theta": -0.0073, "rho": -0.0101, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IHAK270319C00045000", "bid": 21.2, "bid_size": 172.0, "ask": 25.9, "ask_size": 44.0, "iv": 0.5062, "open_interest": 1.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0061, "vega": 0.0508, "theta": -0.007, "rho": 0.139, "theo": 23.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-10-19T13:37:47", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "IHAK270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0061, "vega": 0.0509, "theta": -0.0098, "rho": -0.0164, "theo": 0.6396, "change": 0.0, "open": 0.0, "high": 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": "IHAK270319C00050000", "bid": 16.6, "bid_size": 172.0, "ask": 21.3, "ask_size": 44.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0095, "vega": 0.0726, "theta": -0.0107, "rho": 0.1465, "theo": 19.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IHAK270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0096, "vega": 0.073, "theta": -0.0129, "rho": -0.0262, "theo": 1.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IHAK270319C00055000", "bid": 12.4, "bid_size": 172.0, "ask": 17.2, "ask_size": 44.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0142, "vega": 0.0998, "theta": -0.0147, "rho": 0.1471, "theo": 14.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "IHAK270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0144, "vega": 0.1003, "theta": -0.0165, "rho": -0.0412, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IHAK270319C00056000", "bid": 11.5, "bid_size": 172.0, "ask": 16.4, "ask_size": 44.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0153, "vega": 0.1055, "theta": -0.0155, "rho": 0.1464, "theo": 13.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IHAK270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0155, "vega": 0.1061, "theta": -0.0172, "rho": -0.0448, "theo": 1.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IHAK270319C00057000", "bid": 10.8, "bid_size": 45.0, "ask": 15.7, "ask_size": 44.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0164, "vega": 0.1114, "theta": -0.0164, "rho": 0.1452, "theo": 13.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "IHAK270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0166, "vega": 0.1121, "theta": -0.0179, "rho": -0.0488, "theo": 2.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IHAK270319C00058000", "bid": 10.0, "bid_size": 45.0, "ask": 14.9, "ask_size": 44.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0175, "vega": 0.1172, "theta": -0.0171, "rho": 0.1436, "theo": 12.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IHAK270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0177, "vega": 0.1178, "theta": -0.0186, "rho": -0.053, "theo": 2.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IHAK270319C00059000", "bid": 9.4, "bid_size": 45.0, "ask": 14.2, "ask_size": 44.0, "iv": 0.4163, "open_interest": 3.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0186, "vega": 0.1229, "theta": -0.0179, "rho": 0.1418, "theo": 11.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-07-24T09:30:18", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IHAK270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0188, "vega": 0.1236, "theta": -0.0193, "rho": -0.0573, "theo": 2.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHAK270319C00060000", "bid": 8.6, "bid_size": 45.0, "ask": 13.6, "ask_size": 45.0, "iv": 0.4129, "open_interest": 1.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0196, "vega": 0.1284, "theta": -0.0186, "rho": 0.1395, "theo": 10.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-09-25T09:34:19", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IHAK270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.3749, "open_interest": 2.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.02, "vega": 0.1292, "theta": -0.02, "rho": -0.0621, "theo": 2.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:08:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHAK270319C00061000", "bid": 7.9, "bid_size": 45.0, "ask": 12.9, "ask_size": 45.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0207, "vega": 0.1338, "theta": -0.0194, "rho": 0.1368, "theo": 10.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IHAK270319P00061000", "bid": 0.3, "bid_size": 341.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.3612, "open_interest": 1.0, "volume": 0.0, "delta": -0.277, "gamma": 0.021, "vega": 0.1344, "theta": -0.0206, "rho": -0.067, "theo": 3.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHAK270319C00062000", "bid": 7.2, "bid_size": 45.0, "ask": 12.3, "ask_size": 43.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0217, "vega": 0.1387, "theta": -0.02, "rho": 0.134, "theo": 9.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IHAK270319P00062000", "bid": 0.65, "bid_size": 46.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.3484, "open_interest": 1.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0221, "vega": 0.1394, "theta": -0.0212, "rho": -0.0716, "theo": 3.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-30T15:05:47", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "IHAK270319C00063000", "bid": 6.6, "bid_size": 50.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0226, "vega": 0.1433, "theta": -0.0206, "rho": 0.1306, "theo": 8.9468, "change": 0.0, "open": 0.0, "high": 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": "IHAK270319P00063000", "bid": 0.95, "bid_size": 43.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.023, "vega": 0.144, "theta": -0.0217, "rho": -0.0771, "theo": 3.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "IHAK270319C00064000", "bid": 6.0, "bid_size": 45.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0234, "vega": 0.1474, "theta": -0.0212, "rho": 0.127, "theo": 8.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IHAK270319P00064000", "bid": 1.35, "bid_size": 43.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.3775, "open_interest": 1.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0239, "vega": 0.148, "theta": -0.0221, "rho": -0.0825, "theo": 4.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T15:59:18", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "IHAK270319C00065000", "bid": 5.4, "bid_size": 45.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.3979, "open_interest": 4.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0241, "vega": 0.1509, "theta": -0.0216, "rho": 0.1232, "theo": 7.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-10T13:05:14", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "IHAK270319P00065000", "bid": 1.8, "bid_size": 43.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0247, "vega": 0.1515, "theta": -0.0225, "rho": -0.0875, "theo": 4.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T14:12:14", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IHAK270319C00066000", "bid": 4.9, "bid_size": 43.0, "ask": 10.0, "ask_size": 43.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0248, "vega": 0.1539, "theta": -0.022, "rho": 0.1191, "theo": 7.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-05T09:41:52", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IHAK270319P00066000", "bid": 2.3, "bid_size": 43.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0254, "vega": 0.1544, "theta": -0.0229, "rho": -0.0931, "theo": 4.9655, "change": 0.0, "open": 0.0, "high": 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": "IHAK270319C00067000", "bid": 4.3, "bid_size": 45.0, "ask": 9.5, "ask_size": 45.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0252, "vega": 0.1563, "theta": -0.0223, "rho": 0.1148, "theo": 6.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IHAK270319P00067000", "bid": 2.8, "bid_size": 43.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0259, "vega": 0.1566, "theta": -0.0231, "rho": -0.098, "theo": 5.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IHAK270319C00068000", "bid": 3.8, "bid_size": 46.0, "ask": 9.0, "ask_size": 46.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0256, "vega": 0.158, "theta": -0.0226, "rho": 0.1104, "theo": 6.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IHAK270319P00068000", "bid": 3.3, "bid_size": 43.0, "ask": 8.4, "ask_size": 44.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0264, "vega": 0.1581, "theta": -0.0233, "rho": -0.1033, "theo": 5.9411, "change": 0.0, "open": 0.0, "high": 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": "IHAK270319C00069000", "bid": 3.3, "bid_size": 43.0, "ask": 8.6, "ask_size": 43.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0258, "vega": 0.1591, "theta": -0.0227, "rho": 0.1058, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "IHAK270319P00069000", "bid": 3.8, "bid_size": 43.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0266, "vega": 0.159, "theta": -0.0234, "rho": -0.1084, "theo": 6.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IHAK270319C00070000", "bid": 2.95, "bid_size": 45.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.3951, "open_interest": 10.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0259, "vega": 0.1595, "theta": -0.0228, "rho": 0.1013, "theo": 5.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-13T09:56:29", "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "IHAK270319P00070000", "bid": 4.4, "bid_size": 46.0, "ask": 9.5, "ask_size": 46.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0268, "vega": 0.1591, "theta": -0.0234, "rho": -0.1123, "theo": 7.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IHAK270319C00071000", "bid": 2.5, "bid_size": 43.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.3932, "open_interest": 12.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0259, "vega": 0.1592, "theta": -0.0228, "rho": 0.0967, "theo": 4.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-18T13:54:52", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IHAK270319P00071000", "bid": 5.0, "bid_size": 43.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0268, "vega": 0.1586, "theta": -0.0234, "rho": -0.1171, "theo": 7.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IHAK270319C00072000", "bid": 2.1, "bid_size": 47.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.3914, "open_interest": 1.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0257, "vega": 0.1584, "theta": -0.0228, "rho": 0.0921, "theo": 4.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:43:00", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "IHAK270319P00072000", "bid": 5.7, "bid_size": 43.0, "ask": 10.6, "ask_size": 43.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0267, "vega": 0.1576, "theta": -0.0232, "rho": -0.1219, "theo": 8.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IHAK270319C00073000", "bid": 1.65, "bid_size": 43.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.3897, "open_interest": 1.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0254, "vega": 0.1571, "theta": -0.0226, "rho": 0.0876, "theo": 4.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-17T12:11:21", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "IHAK270319P00073000", "bid": 6.3, "bid_size": 43.0, "ask": 11.2, "ask_size": 45.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0265, "vega": 0.1557, "theta": -0.023, "rho": -0.1242, "theo": 8.9344, "change": 0.0, "open": 0.0, "high": 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": "IHAK270319C00075000", "bid": 0.95, "bid_size": 45.0, "ask": 6.4, "ask_size": 46.0, "iv": 0.3855, "open_interest": 1.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0246, "vega": 0.1529, "theta": -0.0222, "rho": 0.0789, "theo": 3.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:04:41", "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "IHAK270319P00075000", "bid": 7.6, "bid_size": 43.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0258, "vega": 0.1509, "theta": -0.0225, "rho": -0.1322, "theo": 10.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "IHAK270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0215, "vega": 0.1372, "theta": -0.0204, "rho": 0.0601, "theo": 2.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T14:52:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHAK270319P00080000", "bid": 11.5, "bid_size": 146.0, "ask": 16.2, "ask_size": 27.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0228, "vega": 0.1321, "theta": -0.0203, "rho": -0.1401, "theo": 14.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IHAK270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0179, "vega": 0.1184, "theta": -0.0182, "rho": 0.0455, "theo": 1.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IHAK270319P00085000", "bid": 15.7, "bid_size": 146.0, "ask": 20.4, "ask_size": 27.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0193, "vega": 0.1101, "theta": -0.0177, "rho": -0.1413, "theo": 18.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IHAK270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.4803, "open_interest": 21.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0146, "vega": 0.1004, "theta": -0.016, "rho": 0.0347, "theo": 1.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:40:40", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "IHAK270319P00090000", "bid": 20.3, "bid_size": 146.0, "ask": 25.0, "ask_size": 26.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0162, "vega": 0.0888, "theta": -0.0151, "rho": -0.134, "theo": 23.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "IHAK270617C00060000", "bid": 9.1, "bid_size": 45.0, "ask": 16.1, "ask_size": 45.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0163, "vega": 0.1711, "theta": -0.0127, "rho": 0.2218, "theo": 12.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000005722046}, {"option": "IHAK270617P00060000", "bid": 0.05, "bid_size": 848.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0168, "vega": 0.1727, "theta": -0.0147, "rho": -0.1109, "theo": 3.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "IHAK270617C00061000", "bid": 8.4, "bid_size": 45.0, "ask": 14.8, "ask_size": 44.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.017, "vega": 0.1764, "theta": -0.0131, "rho": 0.2189, "theo": 11.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "IHAK270617P00061000", "bid": 0.2, "bid_size": 847.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0176, "vega": 0.1779, "theta": -0.015, "rho": -0.1174, "theo": 4.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "IHAK270617C00062000", "bid": 7.7, "bid_size": 44.0, "ask": 14.9, "ask_size": 44.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0177, "vega": 0.1815, "theta": -0.0134, "rho": 0.2156, "theo": 11.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IHAK270617P00062000", "bid": 0.15, "bid_size": 683.0, "ask": 8.0, "ask_size": 53.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0184, "vega": 0.1832, "theta": -0.0153, "rho": -0.124, "theo": 4.4382, "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": 4.15000005066395}, {"option": "IHAK270617C00063000", "bid": 7.2, "bid_size": 44.0, "ask": 14.3, "ask_size": 44.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0184, "vega": 0.1863, "theta": -0.0138, "rho": 0.2117, "theo": 10.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IHAK270617P00063000", "bid": 0.55, "bid_size": 45.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0192, "vega": 0.1878, "theta": -0.0155, "rho": -0.1308, "theo": 4.7775, "change": 0.0, "open": 0.0, "high": 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": "IHAK270617C00064000", "bid": 6.5, "bid_size": 45.0, "ask": 13.7, "ask_size": 45.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.019, "vega": 0.1906, "theta": -0.0141, "rho": 0.2076, "theo": 9.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "IHAK270617P00064000", "bid": 0.95, "bid_size": 43.0, "ask": 8.8, "ask_size": 46.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0199, "vega": 0.1919, "theta": -0.0157, "rho": -0.1374, "theo": 5.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IHAK270617C00065000", "bid": 6.0, "bid_size": 43.0, "ask": 13.2, "ask_size": 45.0, "iv": 0.3713, "open_interest": 1.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0196, "vega": 0.1946, "theta": -0.0144, "rho": 0.2031, "theo": 9.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-29T13:00:07", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "IHAK270617P00065000", "bid": 1.4, "bid_size": 43.0, "ask": 9.2, "ask_size": 46.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0206, "vega": 0.1958, "theta": -0.0158, "rho": -0.1444, "theo": 5.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499983310699}, {"option": "IHAK270617C00066000", "bid": 5.4, "bid_size": 43.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0201, "vega": 0.1981, "theta": -0.0146, "rho": 0.1981, "theo": 8.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "IHAK270617P00066000", "bid": 1.85, "bid_size": 46.0, "ask": 9.8, "ask_size": 46.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0212, "vega": 0.199, "theta": -0.016, "rho": -0.1514, "theo": 5.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.674999833107}, {"option": "IHAK270617C00067000", "bid": 4.9, "bid_size": 43.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0206, "vega": 0.201, "theta": -0.0148, "rho": 0.1929, "theo": 8.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "IHAK270617P00067000", "bid": 2.35, "bid_size": 43.0, "ask": 10.1, "ask_size": 46.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.0217, "vega": 0.2017, "theta": -0.0161, "rho": -0.1576, "theo": 6.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.12500011920929}, {"option": "IHAK270617C00068000", "bid": 4.5, "bid_size": 47.0, "ask": 11.6, "ask_size": 46.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.021, "vega": 0.2034, "theta": -0.015, "rho": 0.1875, "theo": 7.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IHAK270617P00068000", "bid": 2.85, "bid_size": 45.0, "ask": 10.6, "ask_size": 46.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4335, "gamma": 0.0222, "vega": 0.2037, "theta": -0.0162, "rho": -0.1641, "theo": 6.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.62500011920929}, {"option": "IHAK270617C00069000", "bid": 4.0, "bid_size": 45.0, "ask": 11.2, "ask_size": 43.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0213, "vega": 0.2053, "theta": -0.0152, "rho": 0.1818, "theo": 7.2714, "change": 0.0, "open": 0.0, "high": 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": "IHAK270617P00069000", "bid": 3.3, "bid_size": 43.0, "ask": 11.2, "ask_size": 46.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0227, "vega": 0.2051, "theta": -0.0162, "rho": -0.1705, "theo": 7.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IHAK270617C00070000", "bid": 3.4, "bid_size": 46.0, "ask": 10.6, "ask_size": 46.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.0216, "vega": 0.2066, "theta": -0.0153, "rho": 0.1758, "theo": 6.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000007152557}, {"option": "IHAK270617P00070000", "bid": 3.9, "bid_size": 46.0, "ask": 11.6, "ask_size": 45.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.023, "vega": 0.2059, "theta": -0.0162, "rho": -0.1764, "theo": 7.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IHAK270617C00071000", "bid": 3.0, "bid_size": 46.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.3598, "open_interest": 3.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0217, "vega": 0.2073, "theta": -0.0153, "rho": 0.1699, "theo": 6.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-11-02T09:44:49", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IHAK270617P00071000", "bid": 4.4, "bid_size": 46.0, "ask": 12.2, "ask_size": 43.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0233, "vega": 0.206, "theta": -0.0161, "rho": -0.1819, "theo": 8.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IHAK270617C00072000", "bid": 2.6, "bid_size": 46.0, "ask": 9.9, "ask_size": 43.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0218, "vega": 0.2074, "theta": -0.0154, "rho": 0.1638, "theo": 5.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IHAK270617P00072000", "bid": 5.0, "bid_size": 46.0, "ask": 12.9, "ask_size": 46.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0235, "vega": 0.2052, "theta": -0.0161, "rho": -0.1877, "theo": 9.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "IHAK270617C00073000", "bid": 2.25, "bid_size": 36.0, "ask": 9.5, "ask_size": 46.0, "iv": 0.3586, "open_interest": 10.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0218, "vega": 0.2069, "theta": -0.0153, "rho": 0.1576, "theo": 5.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T13:23:15", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IHAK270617P00073000", "bid": 5.7, "bid_size": 46.0, "ask": 13.4, "ask_size": 43.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0236, "vega": 0.2041, "theta": -0.016, "rho": -0.1922, "theo": 9.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "IHAK270617C00074000", "bid": 1.9, "bid_size": 47.0, "ask": 9.2, "ask_size": 46.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0217, "vega": 0.206, "theta": -0.0153, "rho": 0.1515, "theo": 5.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "IHAK270617P00074000", "bid": 6.3, "bid_size": 172.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0236, "vega": 0.2022, "theta": -0.0158, "rho": -0.1965, "theo": 10.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IHAK270617C00075000", "bid": 3.9, "bid_size": 1.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.3368, "open_interest": 2.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0216, "vega": 0.2045, "theta": -0.0152, "rho": 0.1455, "theo": 4.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T09:38:26", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IHAK270617P00075000", "bid": 6.9, "bid_size": 172.0, "ask": 14.4, "ask_size": 46.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0236, "vega": 0.1998, "theta": -0.0156, "rho": -0.1999, "theo": 10.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IHAK270617C00076000", "bid": 1.15, "bid_size": 45.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0214, "vega": 0.2026, "theta": -0.0151, "rho": 0.1394, "theo": 4.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T14:33:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IHAK270617P00076000", "bid": 7.6, "bid_size": 146.0, "ask": 15.3, "ask_size": 43.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0234, "vega": 0.1967, "theta": -0.0154, "rho": -0.2038, "theo": 11.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "IHAK270617C00077000", "bid": 0.85, "bid_size": 36.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0211, "vega": 0.2002, "theta": -0.015, "rho": 0.1335, "theo": 4.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "IHAK270617P00077000", "bid": 8.3, "bid_size": 172.0, "ask": 16.0, "ask_size": 41.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0233, "vega": 0.1932, "theta": -0.0152, "rho": -0.2059, "theo": 12.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "IHAK270617C00078000", "bid": 0.45, "bid_size": 280.0, "ask": 7.9, "ask_size": 46.0, "iv": 0.3523, "open_interest": 3.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0208, "vega": 0.1976, "theta": -0.0148, "rho": 0.1279, "theo": 4.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T09:44:49", "percent_change": 0.0, "prev_day_close": 4.69999998807907}, {"option": "IHAK270617P00078000", "bid": 9.1, "bid_size": 172.0, "ask": 16.5, "ask_size": 44.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.023, "vega": 0.1896, "theta": -0.015, "rho": -0.2075, "theo": 13.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "IHAK270617C00079000", "bid": 0.2, "bid_size": 683.0, "ask": 7.7, "ask_size": 53.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0204, "vega": 0.1947, "theta": -0.0147, "rho": 0.1224, "theo": 3.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3999999165535}, {"option": "IHAK270617P00079000", "bid": 9.8, "bid_size": 172.0, "ask": 17.4, "ask_size": 50.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0227, "vega": 0.185, "theta": -0.0147, "rho": -0.209, "theo": 13.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IHAK270617C00080000", "bid": 0.05, "bid_size": 848.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.34, "gamma": 0.02, "vega": 0.1914, "theta": -0.0145, "rho": 0.1169, "theo": 3.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-02T09:44:49", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IHAK270617P00080000", "bid": 10.6, "bid_size": 172.0, "ask": 18.2, "ask_size": 44.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0224, "vega": 0.1805, "theta": -0.0144, "rho": -0.2116, "theo": 14.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}], "symbol": "IHAK", "security_type": "stock", "exchange_id": 3, "current_price": 67.61, "price_change": -1.4, "price_change_percent": -2.0287, "bid": 67.57, "ask": 67.66, "bid_size": 100, "ask_size": 500, "open": 67.91, "high": 68.62, "low": 66.15, "close": 67.61, "prev_day_close": 69.01, "volume": 133679, "iv30": 41.7, "iv30_change": -0.233, "iv30_change_percent": -0.5556, "seqno": 16539031311, "last_trade_time": "2026-11-10T12:04:31", "tick": "down"}, "symbol": "IHAK"}