{"timestamp": "2026-11-10 05:16:17", "data": {"options": [{"option": "IHF261120C00030000", "bid": 28.3, "bid_size": 46.0, "ask": 31.5, "ask_size": 176.0, "iv": 2.1103, "open_interest": 7.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0106, "theo": 29.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.93, "last_trade_time": "2026-09-03T14:40:08", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "IHF261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 286.0, "iv": 2.9513, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T14:21:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IHF261120C00034000", "bid": 23.9, "bid_size": 45.0, "ask": 27.8, "ask_size": 175.0, "iv": 1.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0121, "theo": 25.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "IHF261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 165.0, "iv": 2.4992, "open_interest": 23.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-03-30T13:18:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00035000", "bid": 23.0, "bid_size": 45.0, "ask": 26.8, "ask_size": 175.0, "iv": 1.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0124, "theo": 24.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2026-06-22T14:22:48", "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "IHF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 162.0, "iv": 1.954, "open_interest": 23.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-03-30T13:18:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00036000", "bid": 22.0, "bid_size": 45.0, "ask": 25.8, "ask_size": 175.0, "iv": 1.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0128, "theo": 23.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "IHF261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 160.0, "iv": 1.8666, "open_interest": 52.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-03-27T14:08:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00037000", "bid": 21.2, "bid_size": 45.0, "ask": 24.4, "ask_size": 175.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0131, "theo": 22.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IHF261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 167.0, "iv": 2.3243, "open_interest": 52.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-03-25T15:57:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IHF261120C00038000", "bid": 20.0, "bid_size": 45.0, "ask": 23.8, "ask_size": 175.0, "iv": 1.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0002, "rho": 0.0134, "theo": 21.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-06-22T14:22:48", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "IHF261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 166.0, "iv": 2.0948, "open_interest": 65.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0027, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-05-26T09:58:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IHF261120C00039000", "bid": 19.0, "bid_size": 45.0, "ask": 22.8, "ask_size": 175.0, "iv": 1.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0007, "rho": 0.0138, "theo": 20.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "IHF261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 165.0, "iv": 2.1233, "open_interest": 64.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0032, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-03-19T11:59:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00040000", "bid": 18.0, "bid_size": 45.0, "ask": 21.8, "ask_size": 175.0, "iv": 1.2945, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0013, "rho": 0.0141, "theo": 19.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.69, "last_trade_time": "2026-10-13T15:26:44", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "IHF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 165.0, "iv": 1.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0036, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00041000", "bid": 17.0, "bid_size": 45.0, "ask": 20.8, "ask_size": 175.0, "iv": 1.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0014, "vega": 0.0013, "theta": -0.002, "rho": 0.0145, "theo": 18.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "IHF261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 162.0, "iv": 1.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0042, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "IHF261120C00042000", "bid": 16.0, "bid_size": 45.0, "ask": 19.8, "ask_size": 175.0, "iv": 1.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0028, "rho": 0.0148, "theo": 17.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "IHF261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 162.0, "iv": 1.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0049, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "IHF261120C00043000", "bid": 15.0, "bid_size": 45.0, "ask": 18.8, "ask_size": 175.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0037, "rho": 0.0151, "theo": 16.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "IHF261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 163.0, "iv": 1.6378, "open_interest": 2.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0056, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-06-03T13:00:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00044000", "bid": 14.0, "bid_size": 45.0, "ask": 17.8, "ask_size": 175.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0028, "vega": 0.0022, "theta": -0.0047, "rho": 0.0155, "theo": 15.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-05-26T10:48:39", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "IHF261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 163.0, "iv": 1.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0028, "vega": 0.0022, "theta": -0.0066, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 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": "IHF261120C00045000", "bid": 13.0, "bid_size": 185.0, "ask": 16.8, "ask_size": 184.0, "iv": 0.9559, "open_interest": 122.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0035, "vega": 0.0027, "theta": -0.0059, "rho": 0.0158, "theo": 14.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-10-13T15:26:44", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IHF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 160.0, "iv": 1.5665, "open_interest": 1.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0035, "vega": 0.0027, "theta": -0.0076, "rho": -0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-04-29T15:11:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IHF261120C00046000", "bid": 12.6, "bid_size": 45.0, "ask": 15.3, "ask_size": 175.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0044, "vega": 0.0033, "theta": -0.0073, "rho": 0.0161, "theo": 13.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "IHF261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 165.0, "iv": 1.4789, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0044, "vega": 0.0033, "theta": -0.0089, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-26T10:13:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00047000", "bid": 11.0, "bid_size": 45.0, "ask": 14.8, "ask_size": 175.0, "iv": 0.8291, "open_interest": 2.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0056, "vega": 0.004, "theta": -0.0089, "rho": 0.0164, "theo": 12.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-11-02T15:30:44", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IHF261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 231.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0056, "vega": 0.004, "theta": -0.0104, "rho": -0.0003, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "IHF261120C00048000", "bid": 10.0, "bid_size": 45.0, "ask": 13.8, "ask_size": 175.0, "iv": 0.7671, "open_interest": 6.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0071, "vega": 0.0048, "theta": -0.0108, "rho": 0.0167, "theo": 11.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-06-12T13:57:33", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IHF261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0071, "vega": 0.0048, "theta": -0.0122, "rho": -0.0004, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 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": "IHF261120C00049000", "bid": 9.0, "bid_size": 45.0, "ask": 12.8, "ask_size": 175.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0091, "vega": 0.0059, "theta": -0.013, "rho": 0.0169, "theo": 10.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IHF261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 233.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0091, "vega": 0.0059, "theta": -0.0143, "rho": -0.0005, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 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": "IHF261120C00050000", "bid": 8.0, "bid_size": 53.0, "ask": 11.8, "ask_size": 184.0, "iv": 0.6456, "open_interest": 47.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0118, "vega": 0.0072, "theta": -0.0156, "rho": 0.0171, "theo": 9.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-22T13:29:46", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IHF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 232.0, "iv": 1.1375, "open_interest": 26.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0118, "vega": 0.0072, "theta": -0.0168, "rho": -0.0006, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-15T09:30:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261120C00051000", "bid": 7.0, "bid_size": 45.0, "ask": 10.7, "ask_size": 175.0, "iv": 0.5365, "open_interest": 2.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0153, "vega": 0.0088, "theta": -0.0187, "rho": 0.0173, "theo": 8.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-06-30T14:31:13", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IHF261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 231.0, "iv": 0.9748, "open_interest": 3.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0153, "vega": 0.0089, "theta": -0.0198, "rho": -0.0008, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-13T10:43:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHF261120C00052000", "bid": 6.0, "bid_size": 45.0, "ask": 9.7, "ask_size": 175.0, "iv": 0.4805, "open_interest": 1.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.02, "vega": 0.0109, "theta": -0.0223, "rho": 0.0174, "theo": 7.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-04-27T11:29:12", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IHF261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 224.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.02, "vega": 0.011, "theta": -0.0233, "rho": -0.001, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IHF261120C00053000", "bid": 5.1, "bid_size": 47.0, "ask": 8.7, "ask_size": 177.0, "iv": 0.4677, "open_interest": 11.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0262, "vega": 0.0135, "theta": -0.0266, "rho": 0.0174, "theo": 6.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-10-13T09:59:36", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IHF261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 225.0, "iv": 0.9032, "open_interest": 5.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0264, "vega": 0.0135, "theta": -0.0275, "rho": -0.0013, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:21:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IHF261120C00054000", "bid": 5.0, "bid_size": 50.0, "ask": 7.5, "ask_size": 180.0, "iv": 0.5881, "open_interest": 10.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0346, "vega": 0.0167, "theta": -0.0315, "rho": 0.0173, "theo": 5.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-05T14:12:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IHF261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 225.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0348, "vega": 0.0167, "theta": -0.0323, "rho": -0.0017, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IHF261120C00055000", "bid": 4.0, "bid_size": 51.0, "ask": 5.8, "ask_size": 61.0, "iv": 0.3499, "open_interest": 14.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0458, "vega": 0.0206, "theta": -0.0372, "rho": 0.017, "theo": 5.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-30T09:30:17", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IHF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 415.0, "iv": 0.6518, "open_interest": 12.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.046, "vega": 0.0206, "theta": -0.0379, "rho": -0.0023, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T14:21:23", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "IHF261120C00056000", "bid": 3.4, "bid_size": 15.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0602, "vega": 0.0253, "theta": -0.0434, "rho": 0.0164, "theo": 4.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "IHF261120P00056000", "bid": 0.1, "bid_size": 3.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.3892, "open_interest": 42.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0606, "vega": 0.0253, "theta": -0.0441, "rho": -0.0031, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:58:32", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "IHF261120C00057000", "bid": 2.5, "bid_size": 36.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0781, "vega": 0.0306, "theta": -0.0497, "rho": 0.0155, "theo": 3.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T10:31:41", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IHF261120P00057000", "bid": 0.05, "bid_size": 5.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.3439, "open_interest": 5.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0787, "vega": 0.0307, "theta": -0.0504, "rho": -0.004, "theo": 0.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-19T13:20:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IHF261120C00058000", "bid": 2.0, "bid_size": 10.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.3058, "open_interest": 65.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0982, "vega": 0.0359, "theta": -0.0554, "rho": 0.0141, "theo": 2.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:18:45", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IHF261120P00058000", "bid": 0.35, "bid_size": 10.0, "ask": 2.8, "ask_size": 227.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.099, "vega": 0.036, "theta": -0.056, "rho": -0.0054, "theo": 0.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IHF261120C00059000", "bid": 0.65, "bid_size": 52.0, "ask": 3.6, "ask_size": 220.0, "iv": 0.4166, "open_interest": 9.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.1164, "vega": 0.04, "theta": -0.0588, "rho": 0.0122, "theo": 1.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-29T14:22:44", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "IHF261120P00059000", "bid": 0.75, "bid_size": 5.0, "ask": 1.3, "ask_size": 66.0, "iv": 0.333, "open_interest": 1.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.1175, "vega": 0.0401, "theta": -0.0595, "rho": -0.0069, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T15:24:08", "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "IHF261120C00060000", "bid": 0.2, "bid_size": 611.0, "ask": 2.6, "ask_size": 417.0, "iv": 0.3646, "open_interest": 22.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.1255, "vega": 0.0413, "theta": -0.0584, "rho": 0.0098, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:49:29", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IHF261120P00060000", "bid": 1.15, "bid_size": 18.0, "ask": 1.85, "ask_size": 98.0, "iv": 0.3309, "open_interest": 1.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.1268, "vega": 0.0413, "theta": -0.059, "rho": -0.0088, "theo": 1.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T15:24:08", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "IHF261120C00061000", "bid": 0.55, "bid_size": 14.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.3232, "open_interest": 1.0, "volume": 1.0, "delta": 0.3588, "gamma": 0.1197, "vega": 0.0388, "theta": -0.0536, "rho": 0.0073, "theo": 0.7333, "change": -0.55, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:36:12", "percent_change": -40.7407, "prev_day_close": 1.35000002384186}, {"option": "IHF261120P00061000", "bid": 0.75, "bid_size": 68.0, "ask": 3.9, "ask_size": 414.0, "iv": 0.3886, "open_interest": 1.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.1213, "vega": 0.0385, "theta": -0.0541, "rho": -0.0101, "theo": 1.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IHF261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 447.0, "iv": 0.4599, "open_interest": 1.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.1015, "vega": 0.0333, "theta": -0.0458, "rho": 0.0052, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:44:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IHF261120P00062000", "bid": 1.25, "bid_size": 107.0, "ask": 4.2, "ask_size": 166.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.1034, "vega": 0.0326, "theta": -0.0463, "rho": -0.0108, "theo": 2.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "IHF261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 439.0, "iv": 0.6056, "open_interest": 6.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0791, "vega": 0.0268, "theta": -0.0372, "rho": 0.0036, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:20:15", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "IHF261120P00063000", "bid": 2.05, "bid_size": 56.0, "ask": 4.7, "ask_size": 77.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0814, "vega": 0.0258, "theta": -0.0379, "rho": -0.0108, "theo": 3.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IHF261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 235.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0589, "vega": 0.0209, "theta": -0.0296, "rho": 0.0024, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 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": "IHF261120P00064000", "bid": 2.7, "bid_size": 57.0, "ask": 5.5, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0614, "vega": 0.0193, "theta": -0.0304, "rho": -0.0098, "theo": 4.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IHF261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 230.0, "iv": 0.6321, "open_interest": 2.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0431, "vega": 0.0161, "theta": -0.0234, "rho": 0.0017, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IHF261120P00065000", "bid": 3.8, "bid_size": 56.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0453, "vega": 0.014, "theta": -0.0242, "rho": -0.0086, "theo": 5.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-10-15T14:28:46", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IHF261218C00047000", "bid": 11.1, "bid_size": 48.0, "ask": 14.9, "ask_size": 125.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0122, "vega": 0.0231, "theta": -0.0136, "rho": 0.0418, "theo": 13.0694, "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": 12.5500001907349}, {"option": "IHF261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 179.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0125, "vega": 0.0243, "theta": -0.0153, "rho": -0.0042, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHF261218C00048000", "bid": 10.1, "bid_size": 48.0, "ask": 13.8, "ask_size": 125.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0142, "vega": 0.0264, "theta": -0.0147, "rho": 0.0423, "theo": 12.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IHF261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 182.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0146, "vega": 0.0271, "theta": -0.0163, "rho": -0.0049, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 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": "IHF261218C00049000", "bid": 9.2, "bid_size": 48.0, "ask": 13.0, "ask_size": 125.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0166, "vega": 0.0291, "theta": -0.0159, "rho": 0.0426, "theo": 11.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T14:51:08", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IHF261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 179.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.017, "vega": 0.0302, "theta": -0.0174, "rho": -0.0056, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261218C00050000", "bid": 8.2, "bid_size": 48.0, "ask": 12.0, "ask_size": 125.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0194, "vega": 0.0319, "theta": -0.0172, "rho": 0.0428, "theo": 10.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IHF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 181.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0198, "vega": 0.0336, "theta": -0.0186, "rho": -0.0065, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF261218C00051000", "bid": 7.3, "bid_size": 48.0, "ask": 11.1, "ask_size": 125.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0227, "vega": 0.0365, "theta": -0.0186, "rho": 0.043, "theo": 9.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IHF261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 181.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0232, "vega": 0.0375, "theta": -0.0198, "rho": -0.0074, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IHF261218C00052000", "bid": 6.3, "bid_size": 48.0, "ask": 10.0, "ask_size": 125.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0267, "vega": 0.04, "theta": -0.0199, "rho": 0.0429, "theo": 8.3342, "change": 0.0, "open": 0.0, "high": 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": "IHF261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 163.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0272, "vega": 0.0417, "theta": -0.0211, "rho": -0.0087, "theo": 0.5372, "change": 0.0, "open": 0.0, "high": 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": "IHF261218C00053000", "bid": 5.4, "bid_size": 48.0, "ask": 9.1, "ask_size": 125.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0314, "vega": 0.0454, "theta": -0.0214, "rho": 0.0426, "theo": 7.42, "change": 0.0, "open": 0.0, "high": 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": "IHF261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 144.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0318, "vega": 0.0465, "theta": -0.0224, "rho": -0.0102, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 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": "IHF261218C00054000", "bid": 5.5, "bid_size": 54.0, "ask": 7.7, "ask_size": 134.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0368, "vega": 0.0499, "theta": -0.0228, "rho": 0.042, "theo": 6.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IHF261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 144.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0373, "vega": 0.0516, "theta": -0.0237, "rho": -0.012, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 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": "IHF261218C00055000", "bid": 4.4, "bid_size": 56.0, "ask": 7.1, "ask_size": 135.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0431, "vega": 0.0558, "theta": -0.0242, "rho": 0.0411, "theo": 5.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IHF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 165.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0435, "vega": 0.057, "theta": -0.0249, "rho": -0.0141, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "IHF261218C00056000", "bid": 4.3, "bid_size": 13.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0501, "vega": 0.0619, "theta": -0.0255, "rho": 0.0398, "theo": 4.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IHF261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 130.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0505, "vega": 0.0627, "theta": -0.0261, "rho": -0.0167, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "IHF261218C00057000", "bid": 3.3, "bid_size": 5.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0576, "vega": 0.0674, "theta": -0.0266, "rho": 0.0378, "theo": 4.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IHF261218P00057000", "bid": 0.05, "bid_size": 893.0, "ask": 2.45, "ask_size": 128.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0578, "vega": 0.0683, "theta": -0.027, "rho": -0.02, "theo": 1.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IHF261218C00058000", "bid": 2.7, "bid_size": 18.0, "ask": 4.8, "ask_size": 136.0, "iv": 0.3594, "open_interest": 1.0, "volume": 0.0, "delta": 0.646, "gamma": 0.065, "vega": 0.072, "theta": -0.0274, "rho": 0.0352, "theo": 3.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:56:49", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IHF261218P00058000", "bid": 0.05, "bid_size": 894.0, "ask": 2.85, "ask_size": 128.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.065, "vega": 0.0729, "theta": -0.0276, "rho": -0.0237, "theo": 1.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "IHF261218C00059000", "bid": 1.45, "bid_size": 72.0, "ask": 4.1, "ask_size": 136.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0713, "vega": 0.0758, "theta": -0.0277, "rho": 0.0321, "theo": 2.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IHF261218P00059000", "bid": 0.45, "bid_size": 362.0, "ask": 3.5, "ask_size": 128.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.071, "vega": 0.0763, "theta": -0.0277, "rho": -0.028, "theo": 1.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IHF261218C00060000", "bid": 1.55, "bid_size": 8.0, "ask": 4.0, "ask_size": 150.0, "iv": 0.3687, "open_interest": 2.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0751, "vega": 0.0774, "theta": -0.0274, "rho": 0.0285, "theo": 2.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T12:27:18", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "IHF261218P00060000", "bid": 1.8, "bid_size": 8.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.2536, "open_interest": 44.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0746, "vega": 0.0776, "theta": -0.0272, "rho": -0.0328, "theo": 2.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T14:20:42", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IHF261218C00061000", "bid": 0.45, "bid_size": 71.0, "ask": 3.9, "ask_size": 150.0, "iv": 0.3477, "open_interest": 1.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0753, "vega": 0.0764, "theta": -0.0265, "rho": 0.0245, "theo": 1.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "IHF261218P00061000", "bid": 1.35, "bid_size": 66.0, "ask": 4.3, "ask_size": 128.0, "iv": 0.2734, "open_interest": 1.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0746, "vega": 0.0762, "theta": -0.0262, "rho": -0.0377, "theo": 2.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "IHF261218C00062000", "bid": 0.05, "bid_size": 891.0, "ask": 3.0, "ask_size": 137.0, "iv": 0.3116, "open_interest": 2.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0719, "vega": 0.0729, "theta": -0.0251, "rho": 0.0207, "theo": 1.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IHF261218P00062000", "bid": 2.55, "bid_size": 25.0, "ask": 5.4, "ask_size": 142.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0712, "vega": 0.0724, "theta": -0.0246, "rho": -0.0424, "theo": 3.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IHF261218C00063000", "bid": 0.05, "bid_size": 893.0, "ask": 3.0, "ask_size": 137.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0658, "vega": 0.0675, "theta": -0.0233, "rho": 0.0171, "theo": 0.9233, "change": 0.0, "open": 0.0, "high": 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": "IHF261218P00063000", "bid": 2.55, "bid_size": 54.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0651, "vega": 0.0668, "theta": -0.0228, "rho": -0.0462, "theo": 4.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "IHF261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 178.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0582, "vega": 0.0612, "theta": -0.0214, "rho": 0.0141, "theo": 0.7201, "change": 0.0, "open": 0.0, "high": 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": "IHF261218P00064000", "bid": 3.2, "bid_size": 51.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0578, "vega": 0.0603, "theta": -0.0208, "rho": -0.0491, "theo": 4.9446, "change": 0.0, "open": 0.0, "high": 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": "IHF261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.2489, "open_interest": 1.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0506, "vega": 0.0546, "theta": -0.0196, "rho": 0.0116, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T12:17:16", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IHF261218P00065000", "bid": 3.9, "bid_size": 51.0, "ask": 6.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0505, "vega": 0.0538, "theta": -0.019, "rho": -0.0504, "theo": 5.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IHF261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0434, "vega": 0.0485, "theta": -0.0178, "rho": 0.0097, "theo": 0.4614, "change": 0.0, "open": 0.0, "high": 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": "IHF261218P00066000", "bid": 5.0, "bid_size": 51.0, "ask": 7.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0439, "vega": 0.0476, "theta": -0.0174, "rho": -0.0501, "theo": 6.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IHF261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0372, "vega": 0.0429, "theta": -0.0162, "rho": 0.0081, "theo": 0.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IHF261218P00067000", "bid": 6.0, "bid_size": 45.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0381, "vega": 0.0418, "theta": -0.0159, "rho": -0.0482, "theo": 7.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IHF270219C00035000", "bid": 23.2, "bid_size": 12.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0041, "vega": 0.026, "theta": -0.0041, "rho": 0.089, "theo": 25.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "IHF270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0041, "vega": 0.0261, "theta": -0.0079, "rho": -0.0068, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IHF270219C00040000", "bid": 18.3, "bid_size": 33.0, "ask": 22.0, "ask_size": 41.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0068, "vega": 0.0368, "theta": -0.0064, "rho": 0.1015, "theo": 20.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "IHF270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5119, "open_interest": 1.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0069, "vega": 0.037, "theta": -0.0095, "rho": -0.0103, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T11:16:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IHF270219C00043000", "bid": 15.5, "bid_size": 31.0, "ask": 19.3, "ask_size": 42.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0093, "vega": 0.0452, "theta": -0.0079, "rho": 0.1066, "theo": 17.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IHF270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0094, "vega": 0.0454, "theta": -0.0105, "rho": -0.0133, "theo": 0.5702, "change": 0.0, "open": 0.0, "high": 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": "IHF270219C00044000", "bid": 14.5, "bid_size": 31.0, "ask": 18.3, "ask_size": 42.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0103, "vega": 0.0485, "theta": -0.0084, "rho": 0.1081, "theo": 16.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IHF270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0104, "vega": 0.0489, "theta": -0.0109, "rho": -0.0146, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHF270219C00045000", "bid": 13.6, "bid_size": 28.0, "ask": 17.4, "ask_size": 36.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0115, "vega": 0.052, "theta": -0.0089, "rho": 0.1094, "theo": 15.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "IHF270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0116, "vega": 0.0523, "theta": -0.0113, "rho": -0.0159, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 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": "IHF270219C00046000", "bid": 12.7, "bid_size": 31.0, "ask": 16.5, "ask_size": 42.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0128, "vega": 0.0558, "theta": -0.0095, "rho": 0.1105, "theo": 14.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IHF270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 78.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0129, "vega": 0.056, "theta": -0.0117, "rho": -0.0174, "theo": 0.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IHF270219C00047000", "bid": 11.7, "bid_size": 28.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0143, "vega": 0.0598, "theta": -0.01, "rho": 0.1114, "theo": 13.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IHF270219P00047000", "bid": 0.05, "bid_size": 17.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0144, "vega": 0.0601, "theta": -0.0121, "rho": -0.0191, "theo": 0.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IHF270219C00048000", "bid": 11.4, "bid_size": 12.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0159, "vega": 0.0642, "theta": -0.0105, "rho": 0.1121, "theo": 12.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IHF270219P00048000", "bid": 0.1, "bid_size": 20.0, "ask": 2.65, "ask_size": 78.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0161, "vega": 0.0645, "theta": -0.0125, "rho": -0.021, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IHF270219C00049000", "bid": 10.6, "bid_size": 10.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.3708, "open_interest": 2.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0178, "vega": 0.0688, "theta": -0.0111, "rho": 0.1125, "theo": 11.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-06-26T11:17:38", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IHF270219P00049000", "bid": 0.05, "bid_size": 19.0, "ask": 2.75, "ask_size": 78.0, "iv": 0.453, "open_interest": 1.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.018, "vega": 0.0691, "theta": -0.0129, "rho": -0.0231, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:51:14", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IHF270219C00050000", "bid": 10.0, "bid_size": 10.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.3979, "open_interest": 5.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0198, "vega": 0.0736, "theta": -0.0116, "rho": 0.1127, "theo": 10.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-02T10:50:47", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IHF270219P00050000", "bid": 0.25, "bid_size": 17.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.3174, "open_interest": 26.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0201, "vega": 0.0741, "theta": -0.0133, "rho": -0.0254, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-09T10:02:37", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "IHF270219C00051000", "bid": 8.6, "bid_size": 20.0, "ask": 11.3, "ask_size": 37.0, "iv": 0.336, "open_interest": 3.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0222, "vega": 0.0789, "theta": -0.0121, "rho": 0.1124, "theo": 10.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:00:25", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IHF270219P00051000", "bid": 0.35, "bid_size": 16.0, "ask": 2.95, "ask_size": 77.0, "iv": 0.4236, "open_interest": 1.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0225, "vega": 0.0794, "theta": -0.0136, "rho": -0.028, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T15:05:54", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "IHF270219C00052000", "bid": 7.8, "bid_size": 17.0, "ask": 10.7, "ask_size": 36.0, "iv": 0.3447, "open_interest": 2.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0248, "vega": 0.0844, "theta": -0.0126, "rho": 0.1117, "theo": 9.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T09:38:18", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IHF270219P00052000", "bid": 0.45, "bid_size": 10.0, "ask": 3.1, "ask_size": 54.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0252, "vega": 0.085, "theta": -0.014, "rho": -0.031, "theo": 1.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "IHF270219C00053000", "bid": 6.4, "bid_size": 31.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0276, "vega": 0.0902, "theta": -0.0131, "rho": 0.1105, "theo": 8.3478, "change": 0.0, "open": 0.0, "high": 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": "IHF270219P00053000", "bid": 0.6, "bid_size": 19.0, "ask": 2.05, "ask_size": 47.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0281, "vega": 0.0909, "theta": -0.0144, "rho": -0.0343, "theo": 1.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "IHF270219C00054000", "bid": 6.5, "bid_size": 15.0, "ask": 9.2, "ask_size": 41.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0308, "vega": 0.0962, "theta": -0.0135, "rho": 0.1087, "theo": 7.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IHF270219P00054000", "bid": 0.05, "bid_size": 20.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.3404, "open_interest": 11.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0314, "vega": 0.0968, "theta": -0.0147, "rho": -0.038, "theo": 1.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-24T15:45:08", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "IHF270219C00055000", "bid": 5.8, "bid_size": 28.0, "ask": 7.3, "ask_size": 47.0, "iv": 0.2864, "open_interest": 19.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0342, "vega": 0.1022, "theta": -0.0139, "rho": 0.1063, "theo": 6.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-05T11:00:25", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IHF270219P00055000", "bid": 0.05, "bid_size": 21.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.3144, "open_interest": 11.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.035, "vega": 0.103, "theta": -0.015, "rho": -0.0423, "theo": 1.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-05T12:15:47", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IHF270219C00056000", "bid": 4.7, "bid_size": 19.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0379, "vega": 0.1082, "theta": -0.0143, "rho": 0.103, "theo": 5.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-09T15:14:50", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IHF270219P00056000", "bid": 0.2, "bid_size": 24.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.2943, "open_interest": 1.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0388, "vega": 0.1089, "theta": -0.0153, "rho": -0.0469, "theo": 1.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T10:11:23", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "IHF270219C00057000", "bid": 3.1, "bid_size": 74.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0415, "vega": 0.1138, "theta": -0.0146, "rho": 0.0989, "theo": 5.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IHF270219P00057000", "bid": 0.4, "bid_size": 295.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.2703, "open_interest": 1.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0427, "vega": 0.1144, "theta": -0.0154, "rho": -0.0519, "theo": 2.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-11T12:58:27", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "IHF270219C00058000", "bid": 3.7, "bid_size": 41.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.2459, "open_interest": 4.0, "volume": 2.0, "delta": 0.6272, "gamma": 0.0451, "vega": 0.1187, "theta": -0.0147, "rho": 0.0939, "theo": 4.4152, "change": 0.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:41:03", "percent_change": 5.0, "prev_day_close": 3.99999988079071}, {"option": "IHF270219P00058000", "bid": 0.75, "bid_size": 51.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0466, "vega": 0.1191, "theta": -0.0155, "rho": -0.0573, "theo": 2.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "IHF270219C00059000", "bid": 2.6, "bid_size": 38.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0482, "vega": 0.1225, "theta": -0.0148, "rho": 0.088, "theo": 3.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "IHF270219P00059000", "bid": 1.0, "bid_size": 52.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.05, "vega": 0.1227, "theta": -0.0155, "rho": -0.063, "theo": 2.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "IHF270219C00060000", "bid": 2.0, "bid_size": 23.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.2341, "open_interest": 4.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0506, "vega": 0.1248, "theta": -0.0147, "rho": 0.0813, "theo": 3.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T13:59:23", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IHF270219P00060000", "bid": 1.3, "bid_size": 37.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0527, "vega": 0.1245, "theta": -0.0154, "rho": -0.069, "theo": 3.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "IHF270219C00061000", "bid": 1.6, "bid_size": 25.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.2341, "open_interest": 1.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0518, "vega": 0.1251, "theta": -0.0145, "rho": 0.074, "theo": 2.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IHF270219P00061000", "bid": 2.9, "bid_size": 19.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0542, "vega": 0.1241, "theta": -0.0151, "rho": -0.0739, "theo": 3.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "IHF270219C00062000", "bid": 1.8, "bid_size": 23.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.2624, "open_interest": 2.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0516, "vega": 0.1234, "theta": -0.0142, "rho": 0.0665, "theo": 2.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:41:48", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "IHF270219P00062000", "bid": 3.5, "bid_size": 18.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0542, "vega": 0.1215, "theta": -0.0147, "rho": -0.0788, "theo": 4.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IHF270219C00063000", "bid": 0.75, "bid_size": 19.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0502, "vega": 0.12, "theta": -0.0138, "rho": 0.0592, "theo": 1.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IHF270219P00063000", "bid": 2.85, "bid_size": 41.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0529, "vega": 0.117, "theta": -0.0141, "rho": -0.0823, "theo": 4.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "IHF270219C00065000", "bid": 0.05, "bid_size": 532.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.2877, "open_interest": 4.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0447, "vega": 0.1092, "theta": -0.0128, "rho": 0.0463, "theo": 1.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T13:02:09", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "IHF270219P00065000", "bid": 4.2, "bid_size": 38.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0471, "vega": 0.1038, "theta": -0.0128, "rho": -0.0876, "theo": 6.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IHF270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.267, "open_interest": 7.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0287, "vega": 0.0795, "theta": -0.0104, "rho": 0.026, "theo": 0.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T10:36:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IHF270219P00070000", "bid": 9.7, "bid_size": 18.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0304, "vega": 0.0696, "theta": -0.0094, "rho": -0.0868, "theo": 10.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IHF270521C00035000", "bid": 23.6, "bid_size": 28.0, "ask": 27.4, "ask_size": 37.0, "iv": 0.5176, "open_interest": 5.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0046, "vega": 0.0455, "theta": -0.003, "rho": 0.1587, "theo": 25.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-11-06T12:57:08", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "IHF270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0047, "vega": 0.0458, "theta": -0.006, "rho": -0.0176, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IHF270521C00040000", "bid": 19.0, "bid_size": 9.0, "ask": 22.5, "ask_size": 31.0, "iv": 0.4347, "open_interest": 2.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0073, "vega": 0.0624, "theta": -0.0047, "rho": 0.1793, "theo": 20.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-10-29T15:36:07", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "IHF270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0074, "vega": 0.063, "theta": -0.0071, "rho": -0.0259, "theo": 0.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IHF270521C00045000", "bid": 14.4, "bid_size": 18.0, "ask": 18.0, "ask_size": 44.0, "iv": 0.3783, "open_interest": 28.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0116, "vega": 0.0848, "theta": -0.0064, "rho": 0.1917, "theo": 16.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T13:24:03", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "IHF270521P00045000", "bid": 0.3, "bid_size": 13.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0118, "vega": 0.0857, "theta": -0.0084, "rho": -0.0384, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T15:07:49", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "IHF270521C00047000", "bid": 13.1, "bid_size": 16.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.3432, "open_interest": 16.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0139, "vega": 0.0954, "theta": -0.0072, "rho": 0.1944, "theo": 14.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T14:59:40", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IHF270521P00047000", "bid": 0.45, "bid_size": 1.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0142, "vega": 0.0965, "theta": -0.0089, "rho": -0.0451, "theo": 1.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "IHF270521C00048000", "bid": 12.2, "bid_size": 17.0, "ask": 14.6, "ask_size": 27.0, "iv": 0.331, "open_interest": 12.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0152, "vega": 0.1012, "theta": -0.0075, "rho": 0.1951, "theo": 13.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T11:19:08", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IHF270521P00048000", "bid": 0.05, "bid_size": 19.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0156, "vega": 0.1024, "theta": -0.0092, "rho": -0.049, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "IHF270521C00049000", "bid": 11.0, "bid_size": 10.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.3329, "open_interest": 1.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0166, "vega": 0.1072, "theta": -0.0079, "rho": 0.1954, "theo": 12.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-04T11:19:08", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "IHF270521P00049000", "bid": 0.05, "bid_size": 19.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.017, "vega": 0.1082, "theta": -0.0094, "rho": -0.0531, "theo": 1.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "IHF270521C00050000", "bid": 10.4, "bid_size": 21.0, "ask": 13.2, "ask_size": 33.0, "iv": 0.3234, "open_interest": 5.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0182, "vega": 0.1133, "theta": -0.0082, "rho": 0.1952, "theo": 11.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T11:14:50", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IHF270521P00050000", "bid": 0.1, "bid_size": 16.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0186, "vega": 0.1145, "theta": -0.0097, "rho": -0.0578, "theo": 1.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "IHF270521C00051000", "bid": 9.3, "bid_size": 17.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.3086, "open_interest": 3.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0198, "vega": 0.1197, "theta": -0.0085, "rho": 0.1944, "theo": 11.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T11:14:50", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IHF270521P00051000", "bid": 0.85, "bid_size": 3.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0204, "vega": 0.1211, "theta": -0.0099, "rho": -0.0626, "theo": 1.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IHF270521C00052000", "bid": 8.7, "bid_size": 12.0, "ask": 11.5, "ask_size": 28.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0216, "vega": 0.1262, "theta": -0.0088, "rho": 0.1929, "theo": 10.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IHF270521P00052000", "bid": 0.35, "bid_size": 24.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0222, "vega": 0.1274, "theta": -0.0101, "rho": -0.0681, "theo": 1.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "IHF270521C00053000", "bid": 7.6, "bid_size": 17.0, "ask": 10.9, "ask_size": 36.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0235, "vega": 0.1327, "theta": -0.0092, "rho": 0.1909, "theo": 9.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IHF270521P00053000", "bid": 0.5, "bid_size": 23.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0242, "vega": 0.1341, "theta": -0.0103, "rho": -0.0738, "theo": 2.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "IHF270521C00054000", "bid": 6.8, "bid_size": 21.0, "ask": 10.1, "ask_size": 44.0, "iv": 0.2798, "open_interest": 1.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0255, "vega": 0.1393, "theta": -0.0094, "rho": 0.188, "theo": 8.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-02T14:36:43", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "IHF270521P00054000", "bid": 0.65, "bid_size": 24.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.2846, "open_interest": 1.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0264, "vega": 0.1408, "theta": -0.0105, "rho": -0.0802, "theo": 2.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:55:26", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "IHF270521C00055000", "bid": 6.0, "bid_size": 31.0, "ask": 9.4, "ask_size": 51.0, "iv": 0.2726, "open_interest": 1.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0276, "vega": 0.1458, "theta": -0.0097, "rho": 0.1842, "theo": 7.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-09-30T15:27:27", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IHF270521P00055000", "bid": 0.8, "bid_size": 21.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0286, "vega": 0.1471, "theta": -0.0107, "rho": -0.0869, "theo": 2.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "IHF270521C00056000", "bid": 5.5, "bid_size": 28.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0297, "vega": 0.1519, "theta": -0.0099, "rho": 0.1797, "theo": 7.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IHF270521P00056000", "bid": 0.65, "bid_size": 25.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0309, "vega": 0.1532, "theta": -0.0108, "rho": -0.0942, "theo": 2.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "IHF270521C00057000", "bid": 4.7, "bid_size": 24.0, "ask": 7.7, "ask_size": 47.0, "iv": 0.2538, "open_interest": 1.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0318, "vega": 0.1576, "theta": -0.01, "rho": 0.174, "theo": 6.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-09-21T09:50:11", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IHF270521P00057000", "bid": 1.1, "bid_size": 21.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0332, "vega": 0.1587, "theta": -0.0109, "rho": -0.1022, "theo": 2.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IHF270521C00058000", "bid": 4.0, "bid_size": 43.0, "ask": 7.3, "ask_size": 52.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0338, "vega": 0.1626, "theta": -0.0102, "rho": 0.1675, "theo": 5.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IHF270521P00058000", "bid": 1.05, "bid_size": 43.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0354, "vega": 0.1635, "theta": -0.0109, "rho": -0.1099, "theo": 3.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "IHF270521C00059000", "bid": 3.1, "bid_size": 45.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0356, "vega": 0.1667, "theta": -0.0102, "rho": 0.16, "theo": 5.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IHF270521P00059000", "bid": 1.5, "bid_size": 42.0, "ask": 4.7, "ask_size": 28.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0375, "vega": 0.1672, "theta": -0.011, "rho": -0.1175, "theo": 3.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IHF270521C00060000", "bid": 3.0, "bid_size": 24.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0372, "vega": 0.1697, "theta": -0.0102, "rho": 0.1517, "theo": 4.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "IHF270521P00060000", "bid": 2.35, "bid_size": 17.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0394, "vega": 0.1695, "theta": -0.0109, "rho": -0.1251, "theo": 3.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IHF270521C00061000", "bid": 2.0, "bid_size": 41.0, "ask": 6.1, "ask_size": 57.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0383, "vega": 0.1712, "theta": -0.0102, "rho": 0.1426, "theo": 3.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "IHF270521P00061000", "bid": 2.5, "bid_size": 33.0, "ask": 6.2, "ask_size": 34.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0409, "vega": 0.1702, "theta": -0.0108, "rho": -0.1322, "theo": 4.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IHF270521C00062000", "bid": 1.85, "bid_size": 40.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.2441, "open_interest": 5.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.039, "vega": 0.1713, "theta": -0.01, "rho": 0.1331, "theo": 3.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T10:28:58", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "IHF270521P00062000", "bid": 3.3, "bid_size": 24.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.042, "vega": 0.169, "theta": -0.0107, "rho": -0.1388, "theo": 4.9318, "change": 0.0, "open": 0.0, "high": 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": "IHF270521C00063000", "bid": 1.55, "bid_size": 39.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0391, "vega": 0.1697, "theta": -0.0098, "rho": 0.1231, "theo": 2.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "IHF270521P00063000", "bid": 3.9, "bid_size": 24.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0426, "vega": 0.166, "theta": -0.0105, "rho": -0.1437, "theo": 5.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IHF270521C00064000", "bid": 1.45, "bid_size": 37.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0387, "vega": 0.1668, "theta": -0.0096, "rho": 0.1133, "theo": 2.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "IHF270521P00064000", "bid": 4.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0427, "vega": 0.1611, "theta": -0.0102, "rho": -0.1482, "theo": 6.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IHF270521C00065000", "bid": 1.0, "bid_size": 17.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.2432, "open_interest": 2.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0378, "vega": 0.1624, "theta": -0.0093, "rho": 0.1035, "theo": 2.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-04T13:50:02", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "IHF270521P00065000", "bid": 5.1, "bid_size": 19.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0421, "vega": 0.1546, "theta": -0.0099, "rho": -0.1486, "theo": 6.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "IHF270521C00066000", "bid": 0.6, "bid_size": 38.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.0366, "vega": 0.157, "theta": -0.009, "rho": 0.0944, "theo": 1.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "IHF270521P00066000", "bid": 5.9, "bid_size": 18.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.2125, "open_interest": 1.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0411, "vega": 0.1466, "theta": -0.0095, "rho": -0.1502, "theo": 7.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T12:10:54", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IHF270521C00067000", "bid": 0.3, "bid_size": 232.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0349, "vega": 0.1508, "theta": -0.0087, "rho": 0.0857, "theo": 1.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "IHF270521P00067000", "bid": 7.6, "bid_size": 18.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.2217, "open_interest": 22.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0395, "vega": 0.1378, "theta": -0.0091, "rho": -0.1474, "theo": 8.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-11-06T15:12:23", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IHF270521C00070000", "bid": 0.05, "bid_size": 16.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0293, "vega": 0.1306, "theta": -0.0077, "rho": 0.0644, "theo": 1.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IHF270521P00070000", "bid": 8.7, "bid_size": 28.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0334, "vega": 0.1086, "theta": -0.0076, "rho": -0.1372, "theo": 10.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T14:23:12", "percent_change": 0.0, "prev_day_close": 11.0500001907349}], "symbol": "IHF", "security_type": "stock", "exchange_id": 3, "current_price": 59.72, "price_change": 0.47, "price_change_percent": 0.787, "bid": 59.28, "ask": 60.16, "bid_size": 5200, "ask_size": 5000, "open": 59.66, "high": 60.06, "low": 59.42, "close": 59.72, "prev_day_close": 59.72, "volume": 1314153, "iv30": 27.957, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194723, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "IHF"}