{"timestamp": "2026-11-10 01:02:53", "data": {"options": [{"option": "IHI261120C00040000", "bid": 17.1, "bid_size": 45.0, "ask": 19.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0142, "theo": 18.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "IHI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 484.0, "iv": 1.6826, "open_interest": 50.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T12:17:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHI261120C00041000", "bid": 15.8, "bid_size": 46.0, "ask": 18.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0145, "theo": 17.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "IHI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 124.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IHI261120C00042000", "bid": 15.1, "bid_size": 45.0, "ask": 17.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0009, "vega": 0.0006, "theta": 0.0, "rho": 0.0149, "theo": 16.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "IHI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 124.0, "iv": 1.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IHI261120C00043000", "bid": 14.1, "bid_size": 45.0, "ask": 17.2, "ask_size": 125.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0001, "rho": 0.0152, "theo": 15.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "IHI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 124.0, "iv": 1.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IHI261120C00044000", "bid": 12.7, "bid_size": 46.0, "ask": 16.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0016, "vega": 0.001, "theta": -0.0006, "rho": 0.0156, "theo": 14.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IHI261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 124.0, "iv": 1.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0016, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IHI261120C00045000", "bid": 11.8, "bid_size": 46.0, "ask": 15.4, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0021, "vega": 0.0013, "theta": -0.0014, "rho": 0.0159, "theo": 13.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IHI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 115.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0021, "vega": 0.0013, "theta": -0.0029, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "IHI261120C00046000", "bid": 10.7, "bid_size": 46.0, "ask": 14.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0022, "rho": 0.0162, "theo": 12.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IHI261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 329.0, "iv": 1.1143, "open_interest": 20.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0037, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T11:08:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IHI261120C00047000", "bid": 10.0, "bid_size": 46.0, "ask": 12.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0039, "vega": 0.0022, "theta": -0.0033, "rho": 0.0165, "theo": 11.6503, "change": 0.0, "open": 0.0, "high": 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": "IHI261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 783.0, "iv": 1.2913, "open_interest": 27.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.004, "vega": 0.0023, "theta": -0.0047, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-12T11:04:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHI261120C00048000", "bid": 9.9, "bid_size": 159.0, "ask": 12.2, "ask_size": 266.0, "iv": 0.9136, "open_interest": 27.0, "volume": 24.0, "delta": 0.9886, "gamma": 0.0054, "vega": 0.003, "theta": -0.0047, "rho": 0.0168, "theo": 10.6568, "change": 0.7, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T12:10:34", "percent_change": 7.2165, "prev_day_close": 9.69999980926514}, {"option": "IHI261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 0.8903, "open_interest": 6.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0055, "vega": 0.003, "theta": -0.0059, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T14:39:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHI261120C00049000", "bid": 8.6, "bid_size": 43.0, "ask": 11.2, "ask_size": 124.0, "iv": 0.7462, "open_interest": 13.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0076, "vega": 0.0039, "theta": -0.0064, "rho": 0.0171, "theo": 9.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T11:39:15", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IHI261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 310.0, "iv": 0.633, "open_interest": 60.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0076, "vega": 0.0039, "theta": -0.0075, "rho": -0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:29:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IHI261120C00050000", "bid": 7.2, "bid_size": 44.0, "ask": 10.3, "ask_size": 124.0, "iv": 0.5588, "open_interest": 4.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0107, "vega": 0.0052, "theta": -0.0086, "rho": 0.0173, "theo": 8.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T10:19:01", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IHI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.5491, "open_interest": 301.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0107, "vega": 0.0052, "theta": -0.0096, "rho": -0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:18:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IHI261120C00051000", "bid": 6.6, "bid_size": 139.0, "ask": 9.3, "ask_size": 178.0, "iv": 0.6435, "open_interest": 35.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0151, "vega": 0.0069, "theta": -0.0114, "rho": 0.0175, "theo": 7.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-26T10:17:57", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IHI261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 56.0, "iv": 0.4929, "open_interest": 69.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0151, "vega": 0.007, "theta": -0.0124, "rho": -0.0006, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:04:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IHI261120C00052000", "bid": 6.1, "bid_size": 142.0, "ask": 8.3, "ask_size": 463.0, "iv": 0.6946, "open_interest": 311.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0215, "vega": 0.0093, "theta": -0.0151, "rho": 0.0176, "theo": 6.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T11:29:18", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IHI261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 127.0, "iv": 0.4121, "open_interest": 59.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0216, "vega": 0.0093, "theta": -0.0159, "rho": -0.0008, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:55:09", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IHI261120C00053000", "bid": 4.8, "bid_size": 184.0, "ask": 7.7, "ask_size": 306.0, "iv": 0.6386, "open_interest": 63.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0307, "vega": 0.0124, "theta": -0.0197, "rho": 0.0176, "theo": 5.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T11:39:15", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "IHI261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 87.0, "iv": 0.4921, "open_interest": 25.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0308, "vega": 0.0125, "theta": -0.0204, "rho": -0.0012, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:25:10", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "IHI261120C00054000", "bid": 4.4, "bid_size": 322.0, "ask": 5.2, "ask_size": 226.0, "iv": 0.3602, "open_interest": 186.0, "volume": 2.0, "delta": 0.9104, "gamma": 0.0437, "vega": 0.0166, "theta": -0.0255, "rho": 0.0173, "theo": 4.7994, "change": 0.85, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:20:37", "percent_change": 21.519, "prev_day_close": 3.94999992847443}, {"option": "IHI261120P00054000", "bid": 0.05, "bid_size": 58.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.3422, "open_interest": 734.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0439, "vega": 0.0166, "theta": -0.0261, "rho": -0.0017, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:08:58", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "IHI261120C00055000", "bid": 3.5, "bid_size": 307.0, "ask": 4.3, "ask_size": 205.0, "iv": 0.3475, "open_interest": 108.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0617, "vega": 0.0219, "theta": -0.0324, "rho": 0.0168, "theo": 3.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:03:06", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IHI261120P00055000", "bid": 0.05, "bid_size": 25.0, "ask": 0.4, "ask_size": 90.0, "iv": 0.3352, "open_interest": 22.0, "volume": 1.0, "delta": -0.1319, "gamma": 0.062, "vega": 0.022, "theta": -0.033, "rho": -0.0025, "theo": 0.2303, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:31:05", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "IHI261120C00056000", "bid": 2.9, "bid_size": 10.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.3336, "open_interest": 500.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0846, "vega": 0.0282, "theta": -0.0401, "rho": 0.0157, "theo": 3.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:57:48", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IHI261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 359.0, "iv": 0.3419, "open_interest": 67.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0851, "vega": 0.0283, "theta": -0.0406, "rho": -0.0036, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:33:56", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IHI261120C00057000", "bid": 1.25, "bid_size": 762.0, "ask": 2.65, "ask_size": 154.0, "iv": 0.2225, "open_interest": 301.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.1101, "vega": 0.0346, "theta": -0.0476, "rho": 0.0142, "theo": 2.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-04T15:31:46", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "IHI261120P00057000", "bid": 0.4, "bid_size": 71.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.2844, "open_interest": 76.0, "volume": 1.0, "delta": -0.2855, "gamma": 0.1108, "vega": 0.0347, "theta": -0.048, "rho": -0.0051, "theo": 0.5564, "change": -0.525, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:16:38", "percent_change": -56.7568, "prev_day_close": 0.925000011920929}, {"option": "IHI261120C00058000", "bid": 1.45, "bid_size": 18.0, "ask": 1.65, "ask_size": 50.0, "iv": 0.2959, "open_interest": 752.0, "volume": 134.0, "delta": 0.5975, "gamma": 0.131, "vega": 0.0394, "theta": -0.0526, "rho": 0.0119, "theo": 1.522, "change": 0.4, "open": 1.3, "high": 1.6, "low": 1.25, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:45:38", "percent_change": 34.7826, "prev_day_close": 1.15000003576279}, {"option": "IHI261120P00058000", "bid": 0.15, "bid_size": 1188.0, "ask": 1.75, "ask_size": 653.0, "iv": 0.3085, "open_interest": 168.0, "volume": 1.0, "delta": -0.4042, "gamma": 0.1318, "vega": 0.0394, "theta": -0.053, "rho": -0.0071, "theo": 0.8723, "change": -0.5, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:51:52", "percent_change": -35.7143, "prev_day_close": 1.39999997615814}, {"option": "IHI261120C00059000", "bid": 0.35, "bid_size": 687.0, "ask": 2.2, "ask_size": 814.0, "iv": 0.3538, "open_interest": 149.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.1372, "vega": 0.0404, "theta": -0.053, "rho": 0.0093, "theo": 0.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T14:43:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHI261120P00059000", "bid": 0.45, "bid_size": 694.0, "ask": 1.55, "ask_size": 54.0, "iv": 0.1984, "open_interest": 114.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.1382, "vega": 0.0404, "theta": -0.0534, "rho": -0.009, "theo": 1.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T10:06:26", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IHI261120C00060000", "bid": 0.4, "bid_size": 20.0, "ask": 0.9, "ask_size": 424.0, "iv": 0.2933, "open_interest": 204.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.1251, "vega": 0.0371, "theta": -0.0484, "rho": 0.0067, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:07:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IHI261120P00060000", "bid": 0.85, "bid_size": 325.0, "ask": 3.3, "ask_size": 560.0, "iv": 0.3124, "open_interest": 65.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.1262, "vega": 0.0369, "theta": -0.0486, "rho": -0.0105, "theo": 1.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T13:33:43", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "IHI261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 91.0, "iv": 0.273, "open_interest": 2.0, "volume": 1.0, "delta": 0.2279, "gamma": 0.1015, "vega": 0.031, "theta": -0.0407, "rho": 0.0046, "theo": 0.3781, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:14:14", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "IHI261120P00061000", "bid": 2.45, "bid_size": 66.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.243, "open_interest": 0.0, "volume": 12.0, "delta": -0.7768, "gamma": 0.1028, "vega": 0.0305, "theta": -0.041, "rho": -0.0112, "theo": 2.735, "change": -0.8, "open": 2.61, "high": 2.61, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -23.5294, "prev_day_close": 3.39999997615814}, {"option": "IHI261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 92.0, "iv": 0.308, "open_interest": 5.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0764, "vega": 0.0243, "theta": -0.0325, "rho": 0.0031, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:46:40", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "IHI261120P00062000", "bid": 3.3, "bid_size": 39.0, "ask": 4.8, "ask_size": 92.0, "iv": 0.4605, "open_interest": 6.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0779, "vega": 0.0237, "theta": -0.0328, "rho": -0.0108, "theo": 3.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T11:37:18", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "IHI261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 93.0, "iv": 0.3866, "open_interest": 7.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0552, "vega": 0.0185, "theta": -0.0253, "rho": 0.002, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:55:35", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IHI261120P00063000", "bid": 3.1, "bid_size": 48.0, "ask": 5.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0569, "vega": 0.0174, "theta": -0.0256, "rho": -0.0103, "theo": 4.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.09, "last_trade_time": "2026-09-28T15:44:05", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IHI261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 104.0, "iv": 0.4188, "open_interest": 1.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0394, "vega": 0.0138, "theta": -0.0195, "rho": 0.0014, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:05:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHI261120P00064000", "bid": 3.6, "bid_size": 58.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.041, "vega": 0.0126, "theta": -0.0198, "rho": -0.0092, "theo": 5.4667, "change": 0.0, "open": 0.0, "high": 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": "IHI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 97.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.028, "vega": 0.0104, "theta": -0.015, "rho": 0.001, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IHI261120P00065000", "bid": 4.8, "bid_size": 45.0, "ask": 7.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0296, "vega": 0.0089, "theta": -0.0152, "rho": -0.008, "theo": 6.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "IHI261218C00041000", "bid": 15.8, "bid_size": 25.0, "ask": 19.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.001, "theta": 0.0, "rho": 0.039, "theo": 17.7409, "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": 16.9000000953674}, {"option": "IHI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0005, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHI261218C00042000", "bid": 14.8, "bid_size": 25.0, "ask": 18.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.001, "vega": 0.0014, "theta": 0.0, "rho": 0.04, "theo": 16.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "IHI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0007, "rho": -0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00043000", "bid": 13.8, "bid_size": 25.0, "ask": 17.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0014, "vega": 0.002, "theta": 0.0, "rho": 0.0409, "theo": 15.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "IHI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 291.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0009, "rho": -0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00044000", "bid": 12.8, "bid_size": 26.0, "ask": 16.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.002, "vega": 0.0026, "theta": 0.0, "rho": 0.0418, "theo": 14.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "IHI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 286.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0023, "vega": 0.0031, "theta": -0.0012, "rho": -0.0003, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00045000", "bid": 11.8, "bid_size": 25.0, "ask": 14.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0029, "vega": 0.0038, "theta": -0.0001, "rho": 0.0426, "theo": 13.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "IHI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0032, "vega": 0.0042, "theta": -0.0016, "rho": -0.0005, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00046000", "bid": 10.9, "bid_size": 26.0, "ask": 14.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0041, "vega": 0.0052, "theta": -0.0007, "rho": 0.0434, "theo": 12.779, "change": 0.0, "open": 0.0, "high": 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": "IHI261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 314.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0045, "vega": 0.0057, "theta": -0.0022, "rho": -0.0007, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00047000", "bid": 9.9, "bid_size": 46.0, "ask": 13.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0058, "vega": 0.0068, "theta": -0.0015, "rho": 0.0442, "theo": 11.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "IHI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 313.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0062, "vega": 0.0077, "theta": -0.0029, "rho": -0.001, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00048000", "bid": 9.4, "bid_size": 45.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0081, "vega": 0.0093, "theta": -0.0025, "rho": 0.0449, "theo": 10.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "IHI261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 277.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0087, "vega": 0.0104, "theta": -0.0038, "rho": -0.0014, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00049000", "bid": 8.7, "bid_size": 44.0, "ask": 10.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0112, "vega": 0.0127, "theta": -0.0037, "rho": 0.0454, "theo": 9.8334, "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": 9.14999961853027}, {"option": "IHI261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 72.0, "iv": 0.3946, "open_interest": 2.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0119, "vega": 0.0137, "theta": -0.005, "rho": -0.002, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:07:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHI261218C00050000", "bid": 6.9, "bid_size": 46.0, "ask": 10.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0154, "vega": 0.0171, "theta": -0.0052, "rho": 0.0458, "theo": 8.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IHI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 124.0, "iv": 0.4085, "open_interest": 1.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0163, "vega": 0.0181, "theta": -0.0064, "rho": -0.0027, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:17:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IHI261218C00051000", "bid": 6.6, "bid_size": 45.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0209, "vega": 0.0225, "theta": -0.007, "rho": 0.0459, "theo": 7.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IHI261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 124.0, "iv": 0.3911, "open_interest": 3.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0219, "vega": 0.0235, "theta": -0.0082, "rho": -0.0038, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:58:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IHI261218C00052000", "bid": 5.9, "bid_size": 44.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0279, "vega": 0.0291, "theta": -0.0092, "rho": 0.0457, "theo": 6.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "IHI261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.3063, "open_interest": 3.0, "volume": 0.0, "delta": -0.084, "gamma": 0.029, "vega": 0.0301, "theta": -0.0103, "rho": -0.0053, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T14:23:07", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "IHI261218C00053000", "bid": 5.0, "bid_size": 122.0, "ask": 7.4, "ask_size": 156.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0365, "vega": 0.0367, "theta": -0.0118, "rho": 0.045, "theo": 6.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-16T09:37:26", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "IHI261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 57.0, "iv": 0.2706, "open_interest": 10.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0376, "vega": 0.0378, "theta": -0.0127, "rho": -0.0073, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T13:07:30", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IHI261218C00054000", "bid": 4.1, "bid_size": 70.0, "ask": 6.7, "ask_size": 408.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0464, "vega": 0.0452, "theta": -0.0145, "rho": 0.0438, "theo": 5.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T14:52:27", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IHI261218P00054000", "bid": 0.35, "bid_size": 34.0, "ask": 0.55, "ask_size": 46.0, "iv": 0.2691, "open_interest": 23.0, "volume": 1.0, "delta": -0.156, "gamma": 0.0474, "vega": 0.0463, "theta": -0.0153, "rho": -0.0099, "theo": 0.4211, "change": -0.105, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T10:22:50", "percent_change": -14.4828, "prev_day_close": 0.724999994039536}, {"option": "IHI261218C00055000", "bid": 3.4, "bid_size": 327.0, "ask": 5.2, "ask_size": 279.0, "iv": 0.2467, "open_interest": 53.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0573, "vega": 0.0541, "theta": -0.0173, "rho": 0.042, "theo": 4.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-11-04T15:51:18", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IHI261218P00055000", "bid": 0.55, "bid_size": 20.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.2671, "open_interest": 81.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0581, "vega": 0.0551, "theta": -0.018, "rho": -0.0132, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:38:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IHI261218C00056000", "bid": 2.8, "bid_size": 501.0, "ask": 4.3, "ask_size": 288.0, "iv": 0.2466, "open_interest": 43.0, "volume": 0.0, "delta": 0.738, "gamma": 0.068, "vega": 0.0625, "theta": -0.02, "rho": 0.0394, "theo": 3.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-04T13:37:59", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IHI261218P00056000", "bid": 0.75, "bid_size": 46.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.2516, "open_interest": 1502.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0685, "vega": 0.0634, "theta": -0.0204, "rho": -0.0172, "theo": 0.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:17:00", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "IHI261218C00057000", "bid": 2.85, "bid_size": 28.0, "ask": 3.2, "ask_size": 254.0, "iv": 0.268, "open_interest": 1134.0, "volume": 6.0, "delta": 0.6653, "gamma": 0.0773, "vega": 0.0696, "theta": -0.0221, "rho": 0.036, "theo": 2.8804, "change": 0.225, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:14:45", "percent_change": 9.09091, "prev_day_close": 2.47500002384186}, {"option": "IHI261218P00057000", "bid": 0.45, "bid_size": 330.0, "ask": 1.4, "ask_size": 87.0, "iv": 0.218, "open_interest": 90.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0775, "vega": 0.0704, "theta": -0.0223, "rho": -0.0217, "theo": 1.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:36:12", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IHI261218C00058000", "bid": 2.25, "bid_size": 10.0, "ask": 2.5, "ask_size": 55.0, "iv": 0.2589, "open_interest": 46.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0839, "vega": 0.0743, "theta": -0.0234, "rho": 0.0321, "theo": 2.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T14:02:24", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "IHI261218P00058000", "bid": 1.3, "bid_size": 39.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.235, "open_interest": 29.0, "volume": 2.0, "delta": -0.424, "gamma": 0.0837, "vega": 0.0749, "theta": -0.0235, "rho": -0.0269, "theo": 1.5166, "change": -0.645, "open": 1.47, "high": 1.48, "low": 1.47, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:40:29", "percent_change": -30.3529, "prev_day_close": 2.12499994039536}, {"option": "IHI261218C00059000", "bid": 0.85, "bid_size": 792.0, "ask": 2.0, "ask_size": 107.0, "iv": 0.2005, "open_interest": 84.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0866, "vega": 0.0761, "theta": -0.0238, "rho": 0.0278, "theo": 1.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T14:01:22", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IHI261218P00059000", "bid": 1.3, "bid_size": 240.0, "ask": 2.9, "ask_size": 202.0, "iv": 0.2554, "open_interest": 85.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0861, "vega": 0.0762, "theta": -0.0236, "rho": -0.0323, "theo": 1.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:03:26", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IHI261218C00060000", "bid": 0.75, "bid_size": 695.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.2161, "open_interest": 114.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.085, "vega": 0.0744, "theta": -0.0231, "rho": 0.0234, "theo": 1.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T13:33:43", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IHI261218P00060000", "bid": 2.0, "bid_size": 33.0, "ask": 3.5, "ask_size": 135.0, "iv": 0.265, "open_interest": 1.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0842, "vega": 0.0741, "theta": -0.0228, "rho": -0.0375, "theo": 2.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:40:45", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IHI261218C00061000", "bid": 0.85, "bid_size": 44.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.2457, "open_interest": 13.0, "volume": 3.0, "delta": 0.334, "gamma": 0.0794, "vega": 0.0696, "theta": -0.0216, "rho": 0.0191, "theo": 0.9614, "change": 0.15, "open": 0.9, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "IHI261218P00061000", "bid": 2.0, "bid_size": 85.0, "ask": 4.3, "ask_size": 175.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0788, "vega": 0.0692, "theta": -0.0211, "rho": -0.0419, "theo": 3.2261, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00062000", "bid": 0.55, "bid_size": 45.0, "ask": 0.9, "ask_size": 83.0, "iv": 0.2453, "open_interest": 10.0, "volume": 2.0, "delta": 0.263, "gamma": 0.0709, "vega": 0.0626, "theta": -0.0193, "rho": 0.0152, "theo": 0.697, "change": 0.07, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 10.7692, "prev_day_close": 0.650000005960464}, {"option": "IHI261218P00062000", "bid": 2.85, "bid_size": 83.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0708, "vega": 0.062, "theta": -0.0189, "rho": -0.0445, "theo": 3.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IHI261218C00063000", "bid": 0.4, "bid_size": 19.0, "ask": 0.7, "ask_size": 87.0, "iv": 0.2516, "open_interest": 8.0, "volume": 1.0, "delta": 0.2027, "gamma": 0.0609, "vega": 0.0545, "theta": -0.0167, "rho": 0.0118, "theo": 0.4991, "change": 0.06, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:41:33", "percent_change": 15.0, "prev_day_close": 0.400000013411045}, {"option": "IHI261218P00063000", "bid": 3.2, "bid_size": 101.0, "ask": 6.0, "ask_size": 107.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0617, "vega": 0.0534, "theta": -0.0165, "rho": -0.0457, "theo": 4.7678, "change": 0.0, "open": 0.0, "high": 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": "IHI261218C00064000", "bid": 0.25, "bid_size": 17.0, "ask": 0.55, "ask_size": 92.0, "iv": 0.2544, "open_interest": 1.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0506, "vega": 0.046, "theta": -0.0141, "rho": 0.009, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T12:19:53", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IHI261218P00064000", "bid": 4.6, "bid_size": 82.0, "ask": 7.0, "ask_size": 124.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0527, "vega": 0.0442, "theta": -0.0141, "rho": -0.0441, "theo": 5.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IHI261218C00065000", "bid": 0.15, "bid_size": 12.0, "ask": 0.5, "ask_size": 80.0, "iv": 0.2664, "open_interest": 9.0, "volume": 0.0, "delta": 0.115, "gamma": 0.041, "vega": 0.0379, "theta": -0.0116, "rho": 0.0068, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:18:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IHI261218P00065000", "bid": 5.7, "bid_size": 42.0, "ask": 8.4, "ask_size": 44.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0447, "vega": 0.0351, "theta": -0.012, "rho": -0.0392, "theo": 6.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IHI270115C00035000", "bid": 21.8, "bid_size": 109.0, "ask": 25.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0548, "theo": 23.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-24T13:00:22", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "IHI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 310.0, "iv": 0.6696, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IHI270115C00036000", "bid": 20.8, "bid_size": 55.0, "ask": 24.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0658, "theo": 22.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "IHI270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 312.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "IHI270115C00037000", "bid": 19.8, "bid_size": 56.0, "ask": 23.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0701, "theo": 21.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IHI270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 312.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IHI270115C00038000", "bid": 18.8, "bid_size": 56.0, "ask": 22.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0722, "theo": 20.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-05T13:02:14", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IHI270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IHI270115C00039000", "bid": 17.8, "bid_size": 78.0, "ask": 21.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0741, "theo": 19.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-06-23T14:50:12", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IHI270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.64, "open_interest": 16.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0002, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHI270115C00040000", "bid": 16.8, "bid_size": 117.0, "ask": 20.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 208.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0012, "theta": 0.0, "rho": 0.076, "theo": 18.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-11-04T10:26:42", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "IHI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.3856, "open_interest": 209.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0002, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:54:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IHI270115C00041000", "bid": 15.9, "bid_size": 55.0, "ask": 19.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0018, "theta": 0.0, "rho": 0.0778, "theo": 17.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-10-30T14:20:23", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "IHI270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 410.0, "iv": 0.5756, "open_interest": 38.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0009, "vega": 0.0019, "theta": -0.0004, "rho": -0.0002, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T12:58:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IHI270115C00042000", "bid": 14.9, "bid_size": 106.0, "ask": 18.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0013, "vega": 0.0027, "theta": 0.0, "rho": 0.0795, "theo": 16.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-07-28T10:07:28", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "IHI270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 430.0, "iv": 0.5444, "open_interest": 147.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0005, "rho": -0.0004, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T14:09:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHI270115C00043000", "bid": 13.9, "bid_size": 55.0, "ask": 17.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.994, "gamma": 0.002, "vega": 0.0039, "theta": 0.0, "rho": 0.0812, "theo": 15.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.24, "last_trade_time": "2026-08-04T14:35:52", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IHI270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 308.0, "iv": 0.4968, "open_interest": 142.0, "volume": 0.0, "delta": -0.005, "gamma": 0.002, "vega": 0.0039, "theta": -0.0007, "rho": -0.0005, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T13:34:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHI270115C00044000", "bid": 13.3, "bid_size": 55.0, "ask": 16.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0028, "vega": 0.0055, "theta": 0.0, "rho": 0.0829, "theo": 14.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-29T11:41:01", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "IHI270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 806.0, "iv": 0.4912, "open_interest": 1423.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0029, "vega": 0.0055, "theta": -0.001, "rho": -0.0008, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T12:49:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHI270115C00045000", "bid": 12.3, "bid_size": 56.0, "ask": 15.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0041, "vega": 0.0076, "theta": 0.0, "rho": 0.0844, "theo": 13.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-11-04T13:49:53", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "IHI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1022.0, "iv": 0.4538, "open_interest": 191.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0041, "vega": 0.0077, "theta": -0.0015, "rho": -0.0012, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:57:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IHI270115C00046000", "bid": 10.9, "bid_size": 57.0, "ask": 13.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0057, "vega": 0.0105, "theta": -0.0005, "rho": 0.0857, "theo": 12.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-11-04T13:18:16", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IHI270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 343.0, "iv": 0.3852, "open_interest": 570.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0058, "vega": 0.0106, "theta": -0.002, "rho": -0.0017, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T11:12:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IHI270115C00047000", "bid": 10.0, "bid_size": 221.0, "ask": 13.6, "ask_size": 175.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.976, "gamma": 0.008, "vega": 0.0143, "theta": -0.0013, "rho": 0.0868, "theo": 11.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-10-19T14:54:24", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IHI270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 118.0, "iv": 0.3208, "open_interest": 5.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.008, "vega": 0.0143, "theta": -0.0027, "rho": -0.0025, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:49:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IHI270115C00048000", "bid": 9.0, "bid_size": 153.0, "ask": 12.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0108, "vega": 0.019, "theta": -0.0023, "rho": 0.0876, "theo": 10.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.36, "last_trade_time": "2026-09-02T11:56:17", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IHI270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.2595, "open_interest": 209.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.011, "vega": 0.0191, "theta": -0.0036, "rho": -0.0035, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHI270115C00049000", "bid": 8.1, "bid_size": 66.0, "ask": 11.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0145, "vega": 0.0248, "theta": -0.0035, "rho": 0.088, "theo": 9.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T10:51:04", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IHI270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 251.0, "iv": 0.2972, "open_interest": 17508.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0147, "vega": 0.025, "theta": -0.0046, "rho": -0.0049, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:27:21", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "IHI270115C00050000", "bid": 7.7, "bid_size": 811.0, "ask": 9.5, "ask_size": 342.0, "iv": 0.0, "open_interest": 612.0, "volume": 2.0, "delta": 0.9362, "gamma": 0.019, "vega": 0.0318, "theta": -0.0048, "rho": 0.0878, "theo": 9.0101, "change": 0.38, "open": 8.78, "high": 8.78, "low": 8.78, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-11-09T13:20:37", "percent_change": 4.52381, "prev_day_close": 8.39999985694885}, {"option": "IHI270115P00050000", "bid": 0.1, "bid_size": 160.0, "ask": 0.25, "ask_size": 164.0, "iv": 0.2558, "open_interest": 64823.0, "volume": 48302.0, "delta": -0.0634, "gamma": 0.0192, "vega": 0.032, "theta": -0.0059, "rho": -0.0067, "theo": 0.1814, "change": -0.4, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:55:14", "percent_change": -66.6667, "prev_day_close": 0.599999994039536}, {"option": "IHI270115C00051000", "bid": 6.4, "bid_size": 251.0, "ask": 10.1, "ask_size": 301.0, "iv": 0.2903, "open_interest": 45.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0243, "vega": 0.0399, "theta": -0.0064, "rho": 0.0871, "theo": 8.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T09:55:05", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IHI270115P00051000", "bid": 0.2, "bid_size": 75.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.252, "open_interest": 77.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0247, "vega": 0.0403, "theta": -0.0074, "rho": -0.0091, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:32:25", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "IHI270115C00052000", "bid": 5.5, "bid_size": 438.0, "ask": 9.3, "ask_size": 444.0, "iv": 0.2881, "open_interest": 80.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0304, "vega": 0.0489, "theta": -0.0081, "rho": 0.0857, "theo": 7.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T10:01:28", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IHI270115P00052000", "bid": 0.3, "bid_size": 79.0, "ask": 0.55, "ask_size": 183.0, "iv": 0.2637, "open_interest": 17812.0, "volume": 1.0, "delta": -0.1145, "gamma": 0.0309, "vega": 0.0495, "theta": -0.009, "rho": -0.012, "theo": 0.3595, "change": -0.18, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:39:25", "percent_change": -27.6923, "prev_day_close": 0.650000005960464}, {"option": "IHI270115C00053000", "bid": 6.1, "bid_size": 358.0, "ask": 7.4, "ask_size": 564.0, "iv": 0.3105, "open_interest": 173.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0371, "vega": 0.0586, "theta": -0.0099, "rho": 0.0834, "theo": 6.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-10-15T13:27:03", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IHI270115P00053000", "bid": 0.4, "bid_size": 38.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.2606, "open_interest": 25.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0377, "vega": 0.0593, "theta": -0.0107, "rho": -0.0156, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:43:10", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "IHI270115C00054000", "bid": 3.9, "bid_size": 374.0, "ask": 7.4, "ask_size": 497.0, "iv": 0.2616, "open_interest": 74.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0441, "vega": 0.0685, "theta": -0.0117, "rho": 0.0803, "theo": 5.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-11-05T11:08:21", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IHI270115P00054000", "bid": 0.55, "bid_size": 38.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.2554, "open_interest": 10.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0449, "vega": 0.0691, "theta": -0.0125, "rho": -0.0198, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T12:31:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IHI270115C00055000", "bid": 4.7, "bid_size": 63.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.2592, "open_interest": 3258.0, "volume": 1.0, "delta": 0.7609, "gamma": 0.0509, "vega": 0.078, "theta": -0.0134, "rho": 0.0763, "theo": 4.7598, "change": 0.75, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:50:26", "percent_change": 17.6471, "prev_day_close": 4.25}, {"option": "IHI270115P00055000", "bid": 0.85, "bid_size": 27.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.2447, "open_interest": 146.0, "volume": 1001.0, "delta": -0.2422, "gamma": 0.0521, "vega": 0.0785, "theta": -0.0142, "rho": -0.0246, "theo": 0.8992, "change": -0.375, "open": 1.02, "high": 1.02, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:46:50", "percent_change": -28.3019, "prev_day_close": 1.32500004768372}, {"option": "IHI270115C00056000", "bid": 2.5, "bid_size": 784.0, "ask": 4.9, "ask_size": 582.0, "iv": 0.1978, "open_interest": 165.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0572, "vega": 0.0865, "theta": -0.0149, "rho": 0.0715, "theo": 4.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T10:41:24", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "IHI270115P00056000", "bid": 0.7, "bid_size": 37.0, "ask": 1.55, "ask_size": 56.0, "iv": 0.2324, "open_interest": 12.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0586, "vega": 0.087, "theta": -0.0156, "rho": -0.0298, "theo": 1.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:25:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IHI270115C00057000", "bid": 2.55, "bid_size": 1155.0, "ask": 4.5, "ask_size": 618.0, "iv": 0.251, "open_interest": 879.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0624, "vega": 0.0933, "theta": -0.0161, "rho": 0.0659, "theo": 3.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T14:52:23", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IHI270115P00057000", "bid": 1.15, "bid_size": 181.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.2232, "open_interest": 90.0, "volume": 0.0, "delta": -0.361, "gamma": 0.064, "vega": 0.0936, "theta": -0.0167, "rho": -0.0354, "theo": 1.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:46:29", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "IHI270115C00058000", "bid": 2.15, "bid_size": 930.0, "ask": 3.7, "ask_size": 609.0, "iv": 0.2472, "open_interest": 362.0, "volume": 19.0, "delta": 0.5804, "gamma": 0.0661, "vega": 0.0978, "theta": -0.0168, "rho": 0.0598, "theo": 2.802, "change": 0.4, "open": 2.7, "high": 2.95, "low": 2.7, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T14:04:57", "percent_change": 15.6863, "prev_day_close": 2.55000007152557}, {"option": "IHI270115P00058000", "bid": 1.3, "bid_size": 88.0, "ask": 2.25, "ask_size": 81.0, "iv": 0.2182, "open_interest": 8.0, "volume": 21.0, "delta": -0.4275, "gamma": 0.0679, "vega": 0.0979, "theta": -0.0174, "rho": -0.041, "theo": 1.9359, "change": -0.5, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T13:32:34", "percent_change": -19.6078, "prev_day_close": 2.54999995231628}, {"option": "IHI270115C00059000", "bid": 2.25, "bid_size": 56.0, "ask": 2.5, "ask_size": 109.0, "iv": 0.2423, "open_interest": 675.0, "volume": 3.0, "delta": 0.5135, "gamma": 0.068, "vega": 0.0998, "theta": -0.0171, "rho": 0.0532, "theo": 2.282, "change": 0.425, "open": 2.4, "high": 2.45, "low": 2.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T13:25:09", "percent_change": 20.9877, "prev_day_close": 2.02500003576279}, {"option": "IHI270115P00059000", "bid": 2.2, "bid_size": 70.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.2286, "open_interest": 66.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.0699, "vega": 0.0995, "theta": -0.0176, "rho": -0.0465, "theo": 2.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T10:32:16", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IHI270115C00060000", "bid": 1.15, "bid_size": 1119.0, "ask": 2.6, "ask_size": 842.0, "iv": 0.236, "open_interest": 355.0, "volume": 33.0, "delta": 0.4465, "gamma": 0.0678, "vega": 0.099, "theta": -0.0169, "rho": 0.0465, "theo": 1.8312, "change": 0.15, "open": 2.0, "high": 2.0, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:36:06", "percent_change": 8.82353, "prev_day_close": 1.70000004768372}, {"option": "IHI270115P00060000", "bid": 2.05, "bid_size": 70.0, "ask": 4.8, "ask_size": 197.0, "iv": 0.2776, "open_interest": 8.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0698, "vega": 0.0981, "theta": -0.0173, "rho": -0.0516, "theo": 2.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T09:58:22", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IHI270115C00061000", "bid": 1.3, "bid_size": 169.0, "ask": 1.55, "ask_size": 74.0, "iv": 0.228, "open_interest": 45.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0657, "vega": 0.0956, "theta": -0.0163, "rho": 0.0399, "theo": 1.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T12:51:16", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IHI270115P00061000", "bid": 2.75, "bid_size": 58.0, "ask": 4.6, "ask_size": 107.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0676, "vega": 0.0939, "theta": -0.0165, "rho": -0.0559, "theo": 3.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IHI270115C00062000", "bid": 0.75, "bid_size": 66.0, "ask": 1.45, "ask_size": 38.0, "iv": 0.2263, "open_interest": 4.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0619, "vega": 0.0899, "theta": -0.0152, "rho": 0.0336, "theo": 1.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:52:30", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "IHI270115P00062000", "bid": 3.4, "bid_size": 46.0, "ask": 5.3, "ask_size": 49.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0637, "vega": 0.0873, "theta": -0.0153, "rho": -0.0592, "theo": 4.282, "change": 0.0, "open": 0.0, "high": 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": "IHI270115C00063000", "bid": 0.75, "bid_size": 27.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.2418, "open_interest": 13.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0567, "vega": 0.0824, "theta": -0.0138, "rho": 0.0278, "theo": 0.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:28:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IHI270115P00063000", "bid": 3.6, "bid_size": 94.0, "ask": 7.0, "ask_size": 138.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0586, "vega": 0.0789, "theta": -0.0138, "rho": -0.0612, "theo": 5.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IHI270115C00064000", "bid": 0.55, "bid_size": 23.0, "ask": 1.0, "ask_size": 878.0, "iv": 0.2474, "open_interest": 166.0, "volume": 3.0, "delta": 0.2139, "gamma": 0.0506, "vega": 0.0738, "theta": -0.0123, "rho": 0.0226, "theo": 0.6574, "change": 0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:40:12", "percent_change": 14.2857, "prev_day_close": 0.700000017881394}, {"option": "IHI270115P00064000", "bid": 5.0, "bid_size": 52.0, "ask": 7.8, "ask_size": 111.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0529, "vega": 0.0687, "theta": -0.0122, "rho": -0.0615, "theo": 5.8322, "change": 0.0, "open": 0.0, "high": 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": "IHI270115C00065000", "bid": 0.4, "bid_size": 32.0, "ask": 0.75, "ask_size": 592.0, "iv": 0.2406, "open_interest": 262.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0442, "vega": 0.0646, "theta": -0.0107, "rho": 0.0181, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:57:03", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IHI270115P00065000", "bid": 5.3, "bid_size": 110.0, "ask": 8.0, "ask_size": 123.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0473, "vega": 0.0575, "theta": -0.0107, "rho": -0.0585, "theo": 6.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IHI270416C00035000", "bid": 22.2, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.4621, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0015, "vega": 0.0082, "theta": 0.0, "rho": 0.1476, "theo": 23.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.16, "last_trade_time": "2026-11-05T15:36:45", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "IHI270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 296.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0016, "vega": 0.0083, "theta": -0.0008, "rho": -0.0019, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IHI270416C00036000", "bid": 21.2, "bid_size": 2.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0019, "vega": 0.01, "theta": 0.0, "rho": 0.1513, "theo": 22.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IHI270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0019, "vega": 0.0101, "theta": -0.001, "rho": -0.0024, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 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": "IHI270416C00037000", "bid": 20.2, "bid_size": 8.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0023, "vega": 0.0121, "theta": 0.0, "rho": 0.155, "theo": 22.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "IHI270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 328.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0024, "vega": 0.0122, "theta": -0.0012, "rho": -0.0029, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IHI270416C00038000", "bid": 19.2, "bid_size": 9.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.3959, "open_interest": 1.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0029, "vega": 0.0145, "theta": 0.0, "rho": 0.1585, "theo": 21.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-30T12:29:54", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "IHI270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0029, "vega": 0.0146, "theta": -0.0014, "rho": -0.0036, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IHI270416C00039000", "bid": 18.3, "bid_size": 13.0, "ask": 22.2, "ask_size": 13.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0035, "vega": 0.0173, "theta": 0.0, "rho": 0.1619, "theo": 20.091, "change": 0.0, "open": 0.0, "high": 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": "IHI270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 308.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0036, "vega": 0.0175, "theta": -0.0016, "rho": -0.0045, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 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": "IHI270416C00040000", "bid": 17.3, "bid_size": 13.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0043, "vega": 0.0206, "theta": 0.0, "rho": 0.165, "theo": 19.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IHI270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 75.0, "iv": 0.2985, "open_interest": 125.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0043, "vega": 0.0207, "theta": -0.0019, "rho": -0.0055, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T11:26:08", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IHI270416C00041000", "bid": 16.3, "bid_size": 18.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0052, "vega": 0.0245, "theta": 0.0, "rho": 0.168, "theo": 18.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-15T15:22:11", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "IHI270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 334.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0053, "vega": 0.0248, "theta": -0.0022, "rho": -0.0068, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IHI270416C00042000", "bid": 15.4, "bid_size": 13.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0062, "vega": 0.0289, "theta": -0.0001, "rho": 0.1706, "theo": 17.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "IHI270416P00042000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 74.0, "iv": 0.2897, "open_interest": 4.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0063, "vega": 0.029, "theta": -0.0026, "rho": -0.0083, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T13:41:41", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "IHI270416C00043000", "bid": 14.4, "bid_size": 18.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.2409, "open_interest": 1.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0075, "vega": 0.0339, "theta": -0.0006, "rho": 0.1729, "theo": 16.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-09-30T12:30:22", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "IHI270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 316.0, "iv": 0.3806, "open_interest": 3.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0076, "vega": 0.0343, "theta": -0.003, "rho": -0.0101, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T13:11:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IHI270416C00044000", "bid": 13.5, "bid_size": 13.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0089, "vega": 0.0395, "theta": -0.0012, "rho": 0.1748, "theo": 15.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IHI270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 619.0, "iv": 0.3369, "open_interest": 1137.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0091, "vega": 0.0399, "theta": -0.0035, "rho": -0.0123, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T13:42:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IHI270416C00045000", "bid": 12.6, "bid_size": 13.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0106, "vega": 0.0458, "theta": -0.0019, "rho": 0.1763, "theo": 14.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IHI270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 322.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0107, "vega": 0.0464, "theta": -0.004, "rho": -0.0148, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 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": "IHI270416C00046000", "bid": 11.7, "bid_size": 13.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0124, "vega": 0.0528, "theta": -0.0026, "rho": 0.1773, "theo": 13.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IHI270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 73.0, "iv": 0.2517, "open_interest": 3000.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0126, "vega": 0.0534, "theta": -0.0046, "rho": -0.0178, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-05T10:21:17", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IHI270416C00047000", "bid": 10.8, "bid_size": 14.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.2834, "open_interest": 1.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0145, "vega": 0.0604, "theta": -0.0033, "rho": 0.1777, "theo": 12.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-09-30T12:30:53", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IHI270416P00047000", "bid": 0.15, "bid_size": 264.0, "ask": 2.35, "ask_size": 846.0, "iv": 0.3836, "open_interest": 645.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0148, "vega": 0.0612, "theta": -0.0052, "rho": -0.0214, "theo": 0.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:46:26", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IHI270416C00048000", "bid": 9.9, "bid_size": 12.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0168, "vega": 0.0687, "theta": -0.004, "rho": 0.1775, "theo": 11.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-01T12:28:53", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IHI270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 211.0, "iv": 0.2844, "open_interest": 137.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0171, "vega": 0.0694, "theta": -0.0058, "rho": -0.0254, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T15:44:19", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "IHI270416C00049000", "bid": 9.1, "bid_size": 24.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0192, "vega": 0.0774, "theta": -0.0048, "rho": 0.1766, "theo": 10.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T10:43:50", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IHI270416P00049000", "bid": 0.05, "bid_size": 212.0, "ask": 1.3, "ask_size": 206.0, "iv": 0.2706, "open_interest": 21.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0197, "vega": 0.0783, "theta": -0.0064, "rho": -0.03, "theo": 0.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-13T15:44:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IHI270416C00050000", "bid": 8.3, "bid_size": 206.0, "ask": 12.2, "ask_size": 164.0, "iv": 0.2907, "open_interest": 36.0, "volume": 3.0, "delta": 0.8568, "gamma": 0.0219, "vega": 0.0865, "theta": -0.0056, "rho": 0.1748, "theo": 10.0053, "change": 0.25, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:26:14", "percent_change": 2.51256, "prev_day_close": 9.94999980926514}, {"option": "IHI270416P00050000", "bid": 0.05, "bid_size": 244.0, "ask": 2.95, "ask_size": 406.0, "iv": 0.3378, "open_interest": 94.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0224, "vega": 0.0876, "theta": -0.0071, "rho": -0.0351, "theo": 0.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:43:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IHI270416C00051000", "bid": 7.7, "bid_size": 24.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.2091, "open_interest": 1.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0246, "vega": 0.0959, "theta": -0.0064, "rho": 0.1723, "theo": 9.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-30T11:29:38", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "IHI270416P00051000", "bid": 0.15, "bid_size": 238.0, "ask": 2.6, "ask_size": 355.0, "iv": 0.302, "open_interest": 19.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0253, "vega": 0.0969, "theta": -0.0078, "rho": -0.041, "theo": 0.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T15:44:19", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "IHI270416C00052000", "bid": 7.4, "bid_size": 36.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.2618, "open_interest": 5.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0275, "vega": 0.1053, "theta": -0.0072, "rho": 0.1689, "theo": 8.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-10-26T10:17:57", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IHI270416P00052000", "bid": 0.9, "bid_size": 56.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.2478, "open_interest": 98.0, "volume": 3.0, "delta": -0.1949, "gamma": 0.0283, "vega": 0.1065, "theta": -0.0085, "rho": -0.0473, "theo": 1.1348, "change": -0.15, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:27:00", "percent_change": -11.5385, "prev_day_close": 1.30000001192093}, {"option": "IHI270416C00053000", "bid": 6.0, "bid_size": 750.0, "ask": 9.3, "ask_size": 498.0, "iv": 0.255, "open_interest": 607.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0304, "vega": 0.1146, "theta": -0.008, "rho": 0.1646, "theo": 7.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:48:53", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IHI270416P00053000", "bid": 1.15, "bid_size": 38.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.2478, "open_interest": 620.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0313, "vega": 0.1157, "theta": -0.0092, "rho": -0.0541, "theo": 1.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T13:00:40", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "IHI270416C00054000", "bid": 5.0, "bid_size": 81.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.2295, "open_interest": 2.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0331, "vega": 0.1233, "theta": -0.0087, "rho": 0.1596, "theo": 6.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-29T12:38:59", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IHI270416P00054000", "bid": 0.2, "bid_size": 132.0, "ask": 2.4, "ask_size": 105.0, "iv": 0.2241, "open_interest": 44.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0343, "vega": 0.1246, "theta": -0.0098, "rho": -0.0617, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-01T13:03:04", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "IHI270416C00055000", "bid": 5.9, "bid_size": 653.0, "ask": 7.0, "ask_size": 474.0, "iv": 0.2659, "open_interest": 661.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0358, "vega": 0.1314, "theta": -0.0094, "rho": 0.1535, "theo": 6.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:38:08", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IHI270416P00055000", "bid": 1.6, "bid_size": 66.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.239, "open_interest": 46.0, "volume": 20.0, "delta": -0.2962, "gamma": 0.0372, "vega": 0.1326, "theta": -0.0104, "rho": -0.0693, "theo": 1.9042, "change": -0.175, "open": 2.15, "high": 2.2, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:18:08", "percent_change": -8.04597, "prev_day_close": 2.17499995231628}, {"option": "IHI270416C00056000", "bid": 3.9, "bid_size": 179.0, "ask": 7.2, "ask_size": 130.0, "iv": 0.2448, "open_interest": 18.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0381, "vega": 0.1385, "theta": -0.0099, "rho": 0.1468, "theo": 5.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-19T12:06:27", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IHI270416P00056000", "bid": 2.0, "bid_size": 33.0, "ask": 2.65, "ask_size": 86.0, "iv": 0.2505, "open_interest": 2.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0399, "vega": 0.1395, "theta": -0.0109, "rho": -0.0773, "theo": 2.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T12:55:16", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "IHI270416C00057000", "bid": 4.7, "bid_size": 262.0, "ask": 5.3, "ask_size": 131.0, "iv": 0.2468, "open_interest": 224.0, "volume": 1.0, "delta": 0.6312, "gamma": 0.0402, "vega": 0.1444, "theta": -0.0104, "rho": 0.1394, "theo": 4.9313, "change": 0.2, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:02:24", "percent_change": 4.44444, "prev_day_close": 4.5}, {"option": "IHI270416P00057000", "bid": 2.05, "bid_size": 86.0, "ask": 3.3, "ask_size": 86.0, "iv": 0.246, "open_interest": 33.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0422, "vega": 0.1451, "theta": -0.0113, "rho": -0.0849, "theo": 2.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:55:21", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IHI270416C00058000", "bid": 3.3, "bid_size": 318.0, "ask": 5.2, "ask_size": 147.0, "iv": 0.2325, "open_interest": 58.0, "volume": 1.0, "delta": 0.5901, "gamma": 0.0418, "vega": 0.1488, "theta": -0.0107, "rho": 0.1313, "theo": 4.3618, "change": 0.175, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T09:43:07", "percent_change": 4.24242, "prev_day_close": 4.125}, {"option": "IHI270416P00058000", "bid": 2.7, "bid_size": 71.0, "ask": 3.7, "ask_size": 88.0, "iv": 0.2506, "open_interest": 50.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0442, "vega": 0.149, "theta": -0.0116, "rho": -0.0924, "theo": 3.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-02T13:15:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IHI270416C00059000", "bid": 3.4, "bid_size": 373.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.2358, "open_interest": 183.0, "volume": 4.0, "delta": 0.5479, "gamma": 0.0429, "vega": 0.1517, "theta": -0.0109, "rho": 0.1228, "theo": 3.8371, "change": 0.25, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:06:45", "percent_change": 6.84932, "prev_day_close": 3.64999997615814}, {"option": "IHI270416P00059000", "bid": 3.1, "bid_size": 55.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0457, "vega": 0.1512, "theta": -0.0117, "rho": -0.0999, "theo": 3.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:46:32", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IHI270416C00060000", "bid": 2.5, "bid_size": 281.0, "ask": 4.5, "ask_size": 194.0, "iv": 0.2461, "open_interest": 112.0, "volume": 2.0, "delta": 0.5054, "gamma": 0.0435, "vega": 0.1528, "theta": -0.011, "rho": 0.114, "theo": 3.3575, "change": 0.3, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:38:24", "percent_change": 9.67742, "prev_day_close": 3.10000002384186}, {"option": "IHI270416P00060000", "bid": 3.1, "bid_size": 32.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2378, "open_interest": 6.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0468, "vega": 0.1513, "theta": -0.0118, "rho": -0.1057, "theo": 4.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:02:33", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IHI270416C00061000", "bid": 2.85, "bid_size": 34.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.2422, "open_interest": 63.0, "volume": 6.0, "delta": 0.463, "gamma": 0.0436, "vega": 0.1523, "theta": -0.011, "rho": 0.1051, "theo": 2.9227, "change": 0.375, "open": 2.8, "high": 3.0, "low": 2.8, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:08:00", "percent_change": 14.2857, "prev_day_close": 2.625}, {"option": "IHI270416P00061000", "bid": 3.2, "bid_size": 59.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0472, "vega": 0.1496, "theta": -0.0117, "rho": -0.1111, "theo": 4.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IHI270416C00062000", "bid": 1.65, "bid_size": 437.0, "ask": 3.5, "ask_size": 196.0, "iv": 0.2372, "open_interest": 98.0, "volume": 1.0, "delta": 0.4213, "gamma": 0.0431, "vega": 0.1501, "theta": -0.0108, "rho": 0.0961, "theo": 2.532, "change": 0.2, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:06:48", "percent_change": 8.51064, "prev_day_close": 2.35000002384186}, {"option": "IHI270416P00062000", "bid": 4.0, "bid_size": 53.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0471, "vega": 0.1456, "theta": -0.0114, "rho": -0.1158, "theo": 5.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IHI270416C00063000", "bid": 1.65, "bid_size": 928.0, "ask": 3.0, "ask_size": 301.0, "iv": 0.2432, "open_interest": 207.0, "volume": 5.0, "delta": 0.381, "gamma": 0.0422, "vega": 0.1464, "theta": -0.0105, "rho": 0.0873, "theo": 2.1835, "change": 0.2, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:06:53", "percent_change": 10.0, "prev_day_close": 2.00000005960464}, {"option": "IHI270416P00063000", "bid": 4.6, "bid_size": 51.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0464, "vega": 0.1399, "theta": -0.0111, "rho": -0.1177, "theo": 5.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IHI270416C00064000", "bid": 1.3, "bid_size": 638.0, "ask": 2.55, "ask_size": 137.0, "iv": 0.2365, "open_interest": 65.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0408, "vega": 0.1414, "theta": -0.0101, "rho": 0.0788, "theo": 1.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T09:57:09", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "IHI270416P00064000", "bid": 5.3, "bid_size": 33.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0451, "vega": 0.133, "theta": -0.0106, "rho": -0.1202, "theo": 6.5878, "change": 0.0, "open": 0.0, "high": 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": "IHI270416C00065000", "bid": 0.8, "bid_size": 185.0, "ask": 2.25, "ask_size": 58.0, "iv": 0.2266, "open_interest": 50.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.039, "vega": 0.1352, "theta": -0.0097, "rho": 0.0706, "theo": 1.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T12:37:25", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IHI270416P00065000", "bid": 6.0, "bid_size": 28.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0434, "vega": 0.1238, "theta": -0.01, "rho": -0.1188, "theo": 7.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IHI270416C00066000", "bid": 0.65, "bid_size": 453.0, "ask": 2.2, "ask_size": 158.0, "iv": 0.2368, "open_interest": 27.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0369, "vega": 0.1282, "theta": -0.0092, "rho": 0.063, "theo": 1.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IHI270416P00066000", "bid": 7.2, "bid_size": 23.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0412, "vega": 0.1142, "theta": -0.0093, "rho": -0.1177, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IHI270416C00067000", "bid": 0.6, "bid_size": 722.0, "ask": 1.6, "ask_size": 99.0, "iv": 0.2269, "open_interest": 73.0, "volume": 1.0, "delta": 0.2404, "gamma": 0.0346, "vega": 0.1204, "theta": -0.0086, "rho": 0.0558, "theo": 1.1632, "change": 0.175, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:11:55", "percent_change": 18.9189, "prev_day_close": 0.924999982118606}, {"option": "IHI270416P00067000", "bid": 8.0, "bid_size": 23.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0389, "vega": 0.103, "theta": -0.0085, "rho": -0.1145, "theo": 8.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IHI270416C00068000", "bid": 0.3, "bid_size": 193.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.2314, "open_interest": 19.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0322, "vega": 0.1124, "theta": -0.008, "rho": 0.0493, "theo": 0.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T12:19:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IHI270416P00068000", "bid": 8.7, "bid_size": 23.0, "ask": 11.7, "ask_size": 23.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0365, "vega": 0.0919, "theta": -0.0077, "rho": -0.1072, "theo": 9.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IHI270416C00070000", "bid": 0.45, "bid_size": 48.0, "ask": 1.4, "ask_size": 255.0, "iv": 0.2554, "open_interest": 29.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0272, "vega": 0.0958, "theta": -0.0068, "rho": 0.0379, "theo": 0.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T09:40:57", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "IHI270416P00070000", "bid": 10.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0329, "vega": 0.0678, "theta": -0.0065, "rho": -0.0882, "theo": 11.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IHI270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 272.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0161, "vega": 0.0587, "theta": -0.0042, "rho": 0.0186, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 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": "IHI270416P00075000", "bid": 14.4, "bid_size": 2.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0065, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 16.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "IHI280121C00030000", "bid": 27.5, "bid_size": 47.0, "ask": 31.9, "ask_size": 47.0, "iv": 0.4121, "open_interest": 7.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0028, "vega": 0.0443, "theta": 0.0, "rho": 0.2923, "theo": 29.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.79, "last_trade_time": "2026-11-05T15:34:48", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "IHI280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 75.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0028, "vega": 0.0445, "theta": -0.0019, "rho": -0.0234, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IHI280121C00031000", "bid": 26.5, "bid_size": 48.0, "ask": 30.9, "ask_size": 46.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0031, "vega": 0.0486, "theta": 0.0, "rho": 0.3023, "theo": 28.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "IHI280121P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 93.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0031, "vega": 0.049, "theta": -0.002, "rho": -0.0262, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IHI280121C00032000", "bid": 25.5, "bid_size": 63.0, "ask": 30.5, "ask_size": 56.0, "iv": 0.4126, "open_interest": 125.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0034, "vega": 0.053, "theta": 0.0, "rho": 0.3116, "theo": 27.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T15:48:22", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "IHI280121P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0035, "vega": 0.0533, "theta": -0.0022, "rho": -0.0292, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 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": "IHI280121C00033000", "bid": 24.5, "bid_size": 49.0, "ask": 28.9, "ask_size": 43.0, "iv": 0.3323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0038, "vega": 0.0578, "theta": 0.0, "rho": 0.3222, "theo": 26.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-11-05T15:31:45", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "IHI280121P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 96.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0039, "vega": 0.0583, "theta": -0.0023, "rho": -0.0323, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 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": "IHI280121C00034000", "bid": 23.5, "bid_size": 68.0, "ask": 28.4, "ask_size": 48.0, "iv": 0.3554, "open_interest": 173.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0042, "vega": 0.063, "theta": 0.0, "rho": 0.3323, "theo": 25.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.91, "last_trade_time": "2026-11-05T15:40:28", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "IHI280121P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 59.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0043, "vega": 0.0635, "theta": -0.0025, "rho": -0.0358, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 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": "IHI280121C00035000", "bid": 23.0, "bid_size": 48.0, "ask": 27.4, "ask_size": 48.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0047, "vega": 0.0685, "theta": 0.0, "rho": 0.3421, "theo": 25.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-05T15:32:37", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "IHI280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 115.0, "iv": 0.4361, "open_interest": 3.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0048, "vega": 0.0691, "theta": -0.0026, "rho": -0.0398, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T15:22:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IHI280121C00036000", "bid": 22.0, "bid_size": 49.0, "ask": 26.4, "ask_size": 47.0, "iv": 0.3467, "open_interest": 1.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0052, "vega": 0.0742, "theta": 0.0, "rho": 0.3516, "theo": 24.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-09-29T11:52:09", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "IHI280121P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 66.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0053, "vega": 0.0749, "theta": -0.0028, "rho": -0.044, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IHI280121C00037000", "bid": 21.0, "bid_size": 49.0, "ask": 25.4, "ask_size": 47.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0057, "vega": 0.0802, "theta": -0.0002, "rho": 0.3605, "theo": 23.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IHI280121P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0058, "vega": 0.0811, "theta": -0.003, "rho": -0.0485, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IHI280121C00038000", "bid": 20.0, "bid_size": 49.0, "ask": 25.0, "ask_size": 49.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0063, "vega": 0.0867, "theta": -0.0005, "rho": 0.3685, "theo": 22.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "IHI280121P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 110.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0064, "vega": 0.0878, "theta": -0.0032, "rho": -0.0534, "theo": 0.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IHI280121C00039000", "bid": 19.5, "bid_size": 49.0, "ask": 23.9, "ask_size": 48.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0069, "vega": 0.0934, "theta": -0.0008, "rho": 0.3756, "theo": 21.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T15:35:44", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IHI280121P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 109.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0071, "vega": 0.0946, "theta": -0.0034, "rho": -0.059, "theo": 0.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IHI280121C00040000", "bid": 18.5, "bid_size": 50.0, "ask": 23.5, "ask_size": 50.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0075, "vega": 0.1004, "theta": -0.0011, "rho": 0.3819, "theo": 20.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IHI280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0078, "vega": 0.102, "theta": -0.0036, "rho": -0.0646, "theo": 0.9376, "change": 0.0, "open": 0.0, "high": 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": "IHI280121C00041000", "bid": 17.5, "bid_size": 50.0, "ask": 22.5, "ask_size": 50.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0082, "vega": 0.1077, "theta": -0.0014, "rho": 0.3874, "theo": 19.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IHI280121P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0085, "vega": 0.1091, "theta": -0.0038, "rho": -0.071, "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": 0.75}, {"option": "IHI280121C00042000", "bid": 16.8, "bid_size": 49.0, "ask": 21.2, "ask_size": 49.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.009, "vega": 0.1154, "theta": -0.0017, "rho": 0.3918, "theo": 19.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IHI280121P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0093, "vega": 0.1174, "theta": -0.004, "rho": -0.0782, "theo": 1.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00043000", "bid": 16.0, "bid_size": 52.0, "ask": 20.4, "ask_size": 49.0, "iv": 0.3059, "open_interest": 13.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0098, "vega": 0.1234, "theta": -0.002, "rho": 0.3953, "theo": 18.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-30T11:46:48", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IHI280121P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 152.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0101, "vega": 0.1254, "theta": -0.0042, "rho": -0.0848, "theo": 1.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00044000", "bid": 15.0, "bid_size": 52.0, "ask": 19.9, "ask_size": 50.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0106, "vega": 0.1314, "theta": -0.0023, "rho": 0.3981, "theo": 17.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IHI280121P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 120.0, "iv": 0.352, "open_interest": 246.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.011, "vega": 0.1337, "theta": -0.0045, "rho": -0.093, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-02T15:24:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00045000", "bid": 14.5, "bid_size": 105.0, "ask": 18.5, "ask_size": 55.0, "iv": 0.2907, "open_interest": 251.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0114, "vega": 0.1398, "theta": -0.0026, "rho": 0.4, "theo": 16.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-26T12:24:28", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IHI280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0119, "vega": 0.1424, "theta": -0.0047, "rho": -0.1015, "theo": 1.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00046000", "bid": 13.5, "bid_size": 53.0, "ask": 17.9, "ask_size": 51.0, "iv": 0.2861, "open_interest": 1.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0123, "vega": 0.1484, "theta": -0.003, "rho": 0.4008, "theo": 15.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-10-06T13:04:11", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IHI280121P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 166.0, "iv": 0.3438, "open_interest": 107.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0129, "vega": 0.1511, "theta": -0.0049, "rho": -0.1098, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-28T15:42:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00047000", "bid": 12.6, "bid_size": 69.0, "ask": 17.4, "ask_size": 79.0, "iv": 0.2872, "open_interest": 461.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0132, "vega": 0.157, "theta": -0.0033, "rho": 0.4008, "theo": 15.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-06T14:50:05", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IHI280121P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0139, "vega": 0.16, "theta": -0.0052, "rho": -0.1194, "theo": 1.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00048000", "bid": 12.0, "bid_size": 55.0, "ask": 16.4, "ask_size": 53.0, "iv": 0.2808, "open_interest": 2.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0142, "vega": 0.1656, "theta": -0.0036, "rho": 0.4, "theo": 14.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-29T11:51:09", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IHI280121P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 129.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0149, "vega": 0.1687, "theta": -0.0054, "rho": -0.1296, "theo": 2.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00049000", "bid": 11.5, "bid_size": 76.0, "ask": 15.5, "ask_size": 62.0, "iv": 0.2797, "open_interest": 245.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0151, "vega": 0.1744, "theta": -0.0039, "rho": 0.3982, "theo": 13.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-29T11:51:45", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IHI280121P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 134.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.016, "vega": 0.1778, "theta": -0.0056, "rho": -0.1393, "theo": 2.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00050000", "bid": 10.5, "bid_size": 58.0, "ask": 15.4, "ask_size": 56.0, "iv": 0.2858, "open_interest": 73.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0161, "vega": 0.183, "theta": -0.0042, "rho": 0.3954, "theo": 12.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-11-05T10:57:23", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IHI280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0171, "vega": 0.1864, "theta": -0.0058, "rho": -0.1507, "theo": 2.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121C00051000", "bid": 10.0, "bid_size": 58.0, "ask": 14.4, "ask_size": 56.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0171, "vega": 0.1913, "theta": -0.0045, "rho": 0.3919, "theo": 12.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IHI280121P00051000", "bid": 0.2, "bid_size": 47.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0182, "vega": 0.1948, "theta": -0.006, "rho": -0.1618, "theo": 2.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI280121C00052000", "bid": 9.0, "bid_size": 61.0, "ask": 13.9, "ask_size": 59.0, "iv": 0.2731, "open_interest": 5.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.018, "vega": 0.1996, "theta": -0.0048, "rho": 0.3872, "theo": 11.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-11-05T10:28:13", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IHI280121P00052000", "bid": 0.5, "bid_size": 50.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.2699, "open_interest": 2.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0194, "vega": 0.2034, "theta": -0.0062, "rho": -0.1727, "theo": 3.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-05T10:28:13", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI280121C00053000", "bid": 8.5, "bid_size": 62.0, "ask": 13.4, "ask_size": 55.0, "iv": 0.278, "open_interest": 1.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.019, "vega": 0.2075, "theta": -0.005, "rho": 0.3817, "theo": 10.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-29T11:52:24", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IHI280121P00053000", "bid": 0.5, "bid_size": 62.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0205, "vega": 0.211, "theta": -0.0064, "rho": -0.1856, "theo": 3.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IHI280121C00054000", "bid": 8.0, "bid_size": 64.0, "ask": 12.7, "ask_size": 62.0, "iv": 0.2768, "open_interest": 7.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0199, "vega": 0.2149, "theta": -0.0052, "rho": 0.3756, "theo": 10.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-06T14:51:08", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IHI280121P00054000", "bid": 1.0, "bid_size": 59.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0216, "vega": 0.2183, "theta": -0.0066, "rho": -0.1968, "theo": 3.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IHI280121C00055000", "bid": 7.5, "bid_size": 69.0, "ask": 11.7, "ask_size": 65.0, "iv": 0.268, "open_interest": 29.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0208, "vega": 0.2219, "theta": -0.0055, "rho": 0.3683, "theo": 9.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-10T10:07:37", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IHI280121P00055000", "bid": 1.5, "bid_size": 44.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.2636, "open_interest": 1.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0227, "vega": 0.2252, "theta": -0.0068, "rho": -0.2086, "theo": 3.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-24T15:54:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IHI280121C00056000", "bid": 6.5, "bid_size": 68.0, "ask": 11.4, "ask_size": 66.0, "iv": 0.263, "open_interest": 1.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0216, "vega": 0.2283, "theta": -0.0057, "rho": 0.3602, "theo": 8.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-14T14:03:10", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IHI280121P00056000", "bid": 1.7, "bid_size": 42.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.2495, "open_interest": 1.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0238, "vega": 0.231, "theta": -0.0069, "rho": -0.2204, "theo": 4.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-25T14:10:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IHI280121C00057000", "bid": 6.0, "bid_size": 70.0, "ask": 9.9, "ask_size": 46.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0223, "vega": 0.2339, "theta": -0.0059, "rho": 0.3517, "theo": 8.2892, "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": 8.0}, {"option": "IHI280121P00057000", "bid": 2.1, "bid_size": 36.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0248, "vega": 0.2361, "theta": -0.0071, "rho": -0.2307, "theo": 4.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IHI280121C00058000", "bid": 5.5, "bid_size": 73.0, "ask": 10.4, "ask_size": 72.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.023, "vega": 0.2389, "theta": -0.006, "rho": 0.3423, "theo": 7.7409, "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": 7.5}, {"option": "IHI280121P00058000", "bid": 2.6, "bid_size": 36.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0258, "vega": 0.2405, "theta": -0.0072, "rho": -0.2445, "theo": 5.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IHI280121C00059000", "bid": 5.0, "bid_size": 75.0, "ask": 9.9, "ask_size": 73.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0236, "vega": 0.2431, "theta": -0.0062, "rho": 0.3322, "theo": 7.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IHI280121P00059000", "bid": 3.0, "bid_size": 50.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0267, "vega": 0.2435, "theta": -0.0073, "rho": -0.2539, "theo": 5.601, "change": 0.0, "open": 0.0, "high": 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": "IHI280121C00060000", "bid": 4.5, "bid_size": 78.0, "ask": 9.2, "ask_size": 74.0, "iv": 0.2557, "open_interest": 6.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0241, "vega": 0.2465, "theta": -0.0063, "rho": 0.3221, "theo": 6.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T09:41:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IHI280121P00060000", "bid": 3.6, "bid_size": 32.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.2496, "open_interest": 5.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0276, "vega": 0.2452, "theta": -0.0074, "rho": -0.2609, "theo": 6.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T15:40:41", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IHI280121C00061000", "bid": 4.0, "bid_size": 82.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0245, "vega": 0.249, "theta": -0.0064, "rho": 0.3107, "theo": 6.2524, "change": 0.0, "open": 0.0, "high": 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": "IHI280121P00061000", "bid": 4.0, "bid_size": 43.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0284, "vega": 0.2468, "theta": -0.0074, "rho": -0.2742, "theo": 6.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IHI280121C00062000", "bid": 3.5, "bid_size": 84.0, "ask": 8.4, "ask_size": 78.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0248, "vega": 0.2506, "theta": -0.0064, "rho": 0.2993, "theo": 5.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-05T10:57:23", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IHI280121P00062000", "bid": 4.7, "bid_size": 33.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.2464, "open_interest": 1.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0291, "vega": 0.2462, "theta": -0.0075, "rho": -0.2794, "theo": 7.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-30T11:47:48", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IHI280121C00063000", "bid": 3.0, "bid_size": 90.0, "ask": 7.9, "ask_size": 82.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.502, "gamma": 0.025, "vega": 0.2514, "theta": -0.0064, "rho": 0.2879, "theo": 5.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IHI280121P00063000", "bid": 5.2, "bid_size": 34.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0298, "vega": 0.2434, "theta": -0.0075, "rho": -0.283, "theo": 7.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IHI280121C00064000", "bid": 2.5, "bid_size": 94.0, "ask": 7.5, "ask_size": 93.0, "iv": 0.2459, "open_interest": 2.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0251, "vega": 0.2513, "theta": -0.0065, "rho": 0.2761, "theo": 4.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T09:35:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IHI280121P00064000", "bid": 5.7, "bid_size": 36.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.2367, "open_interest": 1.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0303, "vega": 0.2422, "theta": -0.0075, "rho": -0.2923, "theo": 8.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-28T15:39:48", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IHI280121C00065000", "bid": 2.5, "bid_size": 114.0, "ask": 7.5, "ask_size": 117.0, "iv": 0.2597, "open_interest": 2.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.025, "vega": 0.2503, "theta": -0.0064, "rho": 0.2641, "theo": 4.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T12:48:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IHI280121P00065000", "bid": 7.0, "bid_size": 51.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.247, "open_interest": 1.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0307, "vega": 0.2375, "theta": -0.0075, "rho": -0.2915, "theo": 8.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-02T15:24:19", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IHI280121C00066000", "bid": 3.8, "bid_size": 70.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.2407, "open_interest": 15.0, "volume": 2.0, "delta": 0.4331, "gamma": 0.0249, "vega": 0.2486, "theta": -0.0064, "rho": 0.2525, "theo": 4.2904, "change": 0.5, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:36:38", "percent_change": 12.5, "prev_day_close": 4.0}, {"option": "IHI280121P00066000", "bid": 7.5, "bid_size": 52.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.031, "vega": 0.2297, "theta": -0.0075, "rho": -0.2899, "theo": 9.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IHI280121C00067000", "bid": 1.5, "bid_size": 145.0, "ask": 6.5, "ask_size": 128.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0247, "vega": 0.2461, "theta": -0.0064, "rho": 0.2407, "theo": 3.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IHI280121P00067000", "bid": 8.0, "bid_size": 20.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0313, "vega": 0.2261, "theta": -0.0074, "rho": -0.2968, "theo": 10.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IHI280121C00068000", "bid": 1.5, "bid_size": 98.0, "ask": 6.4, "ask_size": 97.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0244, "vega": 0.243, "theta": -0.0063, "rho": 0.2293, "theo": 3.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IHI280121P00068000", "bid": 8.5, "bid_size": 22.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0313, "vega": 0.2177, "theta": -0.0073, "rho": -0.2887, "theo": 11.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IHI280121C00069000", "bid": 1.0, "bid_size": 124.0, "ask": 5.9, "ask_size": 88.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.024, "vega": 0.2393, "theta": -0.0062, "rho": 0.2181, "theo": 3.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI280121P00069000", "bid": 9.2, "bid_size": 20.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0312, "vega": 0.204, "theta": -0.0072, "rho": -0.2772, "theo": 11.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IHI280121C00070000", "bid": 0.5, "bid_size": 131.0, "ask": 5.5, "ask_size": 128.0, "iv": 0.2365, "open_interest": 1.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0236, "vega": 0.235, "theta": -0.0061, "rho": 0.207, "theo": 3.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:08:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI280121P00070000", "bid": 10.1, "bid_size": 20.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0309, "vega": 0.1982, "theta": -0.007, "rho": -0.2854, "theo": 12.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IHI280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 134.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0207, "vega": 0.2076, "theta": -0.0055, "rho": 0.1569, "theo": 2.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121P00075000", "bid": 14.6, "bid_size": 24.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0296, "vega": 0.1382, "theta": -0.006, "rho": -0.2028, "theo": 16.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IHI280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 138.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0173, "vega": 0.1765, "theta": -0.0047, "rho": 0.1176, "theo": 1.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121P00080000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0294, "vega": 0.0634, "theta": -0.0054, "rho": -0.119, "theo": 21.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IHI280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 129.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.014, "vega": 0.1469, "theta": -0.004, "rho": 0.088, "theo": 1.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121P00085000", "bid": 24.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 26.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-05T15:37:50", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "IHI280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 143.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0112, "vega": 0.121, "theta": -0.0033, "rho": 0.0663, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI280121P00090000", "bid": 29.0, "bid_size": 8.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 31.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "IHI281215C00030000", "bid": 28.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0032, "vega": 0.0816, "theta": 0.0, "rho": 0.4986, "theo": 30.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "IHI281215P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0033, "vega": 0.0843, "theta": -0.0019, "rho": -0.0663, "theo": 0.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IHI281215C00035000", "bid": 24.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.3251, "open_interest": 151.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0048, "vega": 0.1138, "theta": 0.0, "rho": 0.5567, "theo": 26.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-05T15:35:26", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IHI281215P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0051, "vega": 0.119, "theta": -0.0025, "rho": -0.1011, "theo": 1.1294, "change": 0.0, "open": 0.0, "high": 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": "IHI281215C00036000", "bid": 23.5, "bid_size": 8.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0052, "vega": 0.1237, "theta": 0.0, "rho": 0.5665, "theo": 25.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "IHI281215P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0055, "vega": 0.1267, "theta": -0.0026, "rho": -0.109, "theo": 1.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IHI281215C00037000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0056, "vega": 0.1312, "theta": 0.0, "rho": 0.5735, "theo": 25.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "IHI281215P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0059, "vega": 0.1347, "theta": -0.0027, "rho": -0.1179, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IHI281215C00038000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.006, "vega": 0.1387, "theta": 0.0, "rho": 0.5818, "theo": 24.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "IHI281215P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0064, "vega": 0.143, "theta": -0.0029, "rho": -0.1272, "theo": 1.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IHI281215C00039000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0065, "vega": 0.1457, "theta": 0.0, "rho": 0.59, "theo": 23.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IHI281215P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0069, "vega": 0.1516, "theta": -0.003, "rho": -0.1374, "theo": 1.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IHI281215C00040000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.3024, "open_interest": 3.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.007, "vega": 0.155, "theta": -0.0002, "rho": 0.5992, "theo": 22.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-08T10:26:58", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IHI281215P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0074, "vega": 0.1603, "theta": -0.0031, "rho": -0.1472, "theo": 1.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IHI281215C00041000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.3155, "open_interest": 37.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0074, "vega": 0.1642, "theta": -0.0004, "rho": 0.6012, "theo": 21.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-09-28T14:05:47", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IHI281215P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.008, "vega": 0.169, "theta": -0.0033, "rho": -0.158, "theo": 1.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215C00042000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0079, "vega": 0.1726, "theta": -0.0006, "rho": 0.6065, "theo": 21.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IHI281215P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0086, "vega": 0.178, "theta": -0.0034, "rho": -0.1694, "theo": 2.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215C00043000", "bid": 18.0, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.3073, "open_interest": 3.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0084, "vega": 0.1804, "theta": -0.0009, "rho": 0.6115, "theo": 20.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-10-13T11:22:22", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "IHI281215P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0092, "vega": 0.1876, "theta": -0.0035, "rho": -0.1814, "theo": 2.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215C00044000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.2893, "open_interest": 79.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.009, "vega": 0.1891, "theta": -0.0011, "rho": 0.6174, "theo": 19.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-29T09:38:23", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IHI281215P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3053, "open_interest": 365.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0098, "vega": 0.1966, "theta": -0.0037, "rho": -0.1936, "theo": 2.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-02T12:11:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215C00045000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2977, "open_interest": 4.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0095, "vega": 0.1995, "theta": -0.0013, "rho": 0.6163, "theo": 18.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T10:16:45", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IHI281215P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0104, "vega": 0.2059, "theta": -0.0038, "rho": -0.2062, "theo": 2.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215C00046000", "bid": 15.6, "bid_size": 8.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.2826, "open_interest": 6.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0101, "vega": 0.2082, "theta": -0.0016, "rho": 0.6182, "theo": 18.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-29T14:32:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IHI281215P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0111, "vega": 0.215, "theta": -0.004, "rho": -0.219, "theo": 2.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215C00047000", "bid": 15.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.2867, "open_interest": 46.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0106, "vega": 0.2164, "theta": -0.0018, "rho": 0.6197, "theo": 17.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-28T13:38:46", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IHI281215P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0118, "vega": 0.2248, "theta": -0.0041, "rho": -0.2333, "theo": 2.9736, "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": 3.0}, {"option": "IHI281215C00048000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.2921, "open_interest": 139.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0112, "vega": 0.2243, "theta": -0.002, "rho": 0.6221, "theo": 16.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.23, "last_trade_time": "2026-10-29T15:46:06", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IHI281215P00048000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0125, "vega": 0.2338, "theta": -0.0042, "rho": -0.2467, "theo": 3.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI281215C00049000", "bid": 13.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2749, "open_interest": 10.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0118, "vega": 0.235, "theta": -0.0022, "rho": 0.6175, "theo": 16.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T10:21:35", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IHI281215P00049000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0132, "vega": 0.2427, "theta": -0.0044, "rho": -0.2615, "theo": 3.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IHI281215C00050000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2788, "open_interest": 11.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0123, "vega": 0.2434, "theta": -0.0024, "rho": 0.6158, "theo": 15.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.44, "last_trade_time": "2026-11-02T15:38:55", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IHI281215P00050000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2699, "open_interest": 1.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.014, "vega": 0.2512, "theta": -0.0045, "rho": -0.2755, "theo": 3.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T14:32:42", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IHI281215C00051000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.2819, "open_interest": 1.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0129, "vega": 0.2514, "theta": -0.0026, "rho": 0.6138, "theo": 14.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-29T11:40:10", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IHI281215P00051000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2759, "open_interest": 1.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0147, "vega": 0.2602, "theta": -0.0046, "rho": -0.2904, "theo": 4.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-09-14T09:30:12", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IHI281215C00052000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2842, "open_interest": 1.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0134, "vega": 0.2584, "theta": -0.0028, "rho": 0.6126, "theo": 14.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-09-14T09:30:12", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IHI281215P00052000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0154, "vega": 0.2681, "theta": -0.0048, "rho": -0.305, "theo": 4.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IHI281215C00053000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.267, "open_interest": 16.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.014, "vega": 0.2682, "theta": -0.003, "rho": 0.6044, "theo": 13.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-10-15T15:00:58", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IHI281215P00053000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0162, "vega": 0.276, "theta": -0.0049, "rho": -0.3201, "theo": 4.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IHI281215C00054000", "bid": 10.5, "bid_size": 40.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0145, "vega": 0.2756, "theta": -0.0031, "rho": 0.5992, "theo": 13.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IHI281215P00054000", "bid": 2.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.017, "vega": 0.2829, "theta": -0.005, "rho": -0.3348, "theo": 4.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IHI281215C00055000", "bid": 10.0, "bid_size": 43.0, "ask": 15.0, "ask_size": 31.0, "iv": 0.269, "open_interest": 5.0, "volume": 1.0, "delta": 0.7023, "gamma": 0.015, "vega": 0.2825, "theta": -0.0033, "rho": 0.5937, "theo": 12.4311, "change": 0.0, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T11:38:42", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IHI281215P00055000", "bid": 2.5, "bid_size": 23.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0177, "vega": 0.2899, "theta": -0.0051, "rho": -0.3486, "theo": 5.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IHI281215C00056000", "bid": 9.5, "bid_size": 40.0, "ask": 14.5, "ask_size": 31.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0155, "vega": 0.2886, "theta": -0.0035, "rho": 0.5892, "theo": 11.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-10-23T12:26:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IHI281215P00056000", "bid": 3.0, "bid_size": 22.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.2577, "open_interest": 1.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0185, "vega": 0.2959, "theta": -0.0052, "rho": -0.363, "theo": 5.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T10:53:54", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IHI281215C00057000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.671, "gamma": 0.016, "vega": 0.2962, "theta": -0.0036, "rho": 0.5776, "theo": 11.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IHI281215P00057000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2592, "open_interest": 35.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0193, "vega": 0.3015, "theta": -0.0053, "rho": -0.377, "theo": 6.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-28T13:55:28", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IHI281215C00058000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0164, "vega": 0.302, "theta": -0.0038, "rho": 0.5694, "theo": 10.7896, "change": 0.0, "open": 0.0, "high": 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": "IHI281215P00058000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.02, "vega": 0.306, "theta": -0.0054, "rho": -0.3905, "theo": 6.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IHI281215C00059000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0168, "vega": 0.3072, "theta": -0.0039, "rho": 0.5609, "theo": 10.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IHI281215P00059000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0208, "vega": 0.3097, "theta": -0.0055, "rho": -0.4004, "theo": 6.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IHI281215C00060000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0172, "vega": 0.3116, "theta": -0.004, "rho": 0.5536, "theo": 9.7838, "change": 0.0, "open": 0.0, "high": 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": "IHI281215P00060000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0215, "vega": 0.3128, "theta": -0.0056, "rho": -0.4146, "theo": 7.433, "change": 0.0, "open": 0.0, "high": 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": "IHI281215C00061000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0176, "vega": 0.3165, "theta": -0.0041, "rho": 0.5394, "theo": 9.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IHI281215P00061000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0222, "vega": 0.3149, "theta": -0.0057, "rho": -0.4232, "theo": 7.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IHI281215C00062000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0179, "vega": 0.3201, "theta": -0.0042, "rho": 0.5288, "theo": 8.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IHI281215P00062000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2564, "open_interest": 1.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.023, "vega": 0.3161, "theta": -0.0057, "rho": -0.4328, "theo": 8.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-31T11:25:22", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IHI281215C00063000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0181, "vega": 0.3231, "theta": -0.0043, "rho": 0.518, "theo": 8.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IHI281215P00063000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.2539, "open_interest": 1.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0237, "vega": 0.3153, "theta": -0.0058, "rho": -0.436, "theo": 8.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-28T13:52:26", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IHI281215C00064000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0184, "vega": 0.3256, "theta": -0.0043, "rho": 0.5084, "theo": 7.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IHI281215P00064000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0244, "vega": 0.3147, "theta": -0.0059, "rho": -0.448, "theo": 9.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IHI281215C00065000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0186, "vega": 0.3275, "theta": -0.0044, "rho": 0.4929, "theo": 7.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-10-26T15:25:35", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IHI281215P00065000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5281, "gamma": 0.025, "vega": 0.3124, "theta": -0.0059, "rho": -0.4478, "theo": 10.1197, "change": 0.0, "open": 0.0, "high": 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": "IHI281215C00066000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0187, "vega": 0.3288, "theta": -0.0044, "rho": 0.4808, "theo": 7.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IHI281215P00066000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0258, "vega": 0.309, "theta": -0.006, "rho": -0.4528, "theo": 10.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IHI281215C00067000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0188, "vega": 0.3295, "theta": -0.0045, "rho": 0.4686, "theo": 6.8339, "change": 0.0, "open": 0.0, "high": 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": "IHI281215P00067000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0264, "vega": 0.3033, "theta": -0.006, "rho": -0.4447, "theo": 11.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-10-05T12:25:52", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IHI281215C00068000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4873, "gamma": 0.0189, "vega": 0.3298, "theta": -0.0045, "rho": 0.4575, "theo": 6.4821, "change": 0.0, "open": 0.0, "high": 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": "IHI281215P00068000", "bid": 9.5, "bid_size": 8.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.027, "vega": 0.2973, "theta": -0.0061, "rho": -0.4531, "theo": 12.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IHI281215C00069000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0189, "vega": 0.329, "theta": -0.0045, "rho": 0.4419, "theo": 6.1465, "change": 0.0, "open": 0.0, "high": 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": "IHI281215P00069000", "bid": 10.0, "bid_size": 2.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0275, "vega": 0.2915, "theta": -0.0061, "rho": -0.4405, "theo": 12.7007, "change": 0.0, "open": 0.0, "high": 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": "IHI281215C00070000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.2519, "open_interest": 1.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0189, "vega": 0.3281, "theta": -0.0045, "rho": 0.4292, "theo": 5.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T12:48:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IHI281215P00070000", "bid": 10.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0281, "vega": 0.2812, "theta": -0.0062, "rho": -0.44, "theo": 13.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IHI281215C00075000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0183, "vega": 0.3161, "theta": -0.0045, "rho": 0.3652, "theo": 4.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IHI281215P00075000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.029, "vega": 0.2228, "theta": -0.006, "rho": -0.3764, "theo": 17.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-09-29T12:17:35", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IHI281215C00080000", "bid": 1.0, "bid_size": 20.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0171, "vega": 0.2953, "theta": -0.0042, "rho": 0.306, "theo": 3.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI281215P00080000", "bid": 19.0, "bid_size": 8.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0312, "vega": 0.1393, "theta": -0.0048, "rho": -0.2304, "theo": 21.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IHI281215C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0155, "vega": 0.2697, "theta": -0.0039, "rho": 0.254, "theo": 2.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215P00085000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.017, "vega": 0.0186, "theta": -0.0073, "rho": 0.0, "theo": 26.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "IHI281215C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0138, "vega": 0.2428, "theta": -0.0036, "rho": 0.2105, "theo": 2.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI281215P00090000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 31.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "IHI290119C00030000", "bid": 28.5, "bid_size": 9.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.3487, "open_interest": 99.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0031, "vega": 0.081, "theta": 0.0, "rho": 0.5221, "theo": 30.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-05T13:45:35", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "IHI290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0032, "vega": 0.0824, "theta": -0.0017, "rho": -0.0648, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IHI290119C00035000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.3112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0048, "vega": 0.1152, "theta": 0.0, "rho": 0.5875, "theo": 26.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-05T15:35:55", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IHI290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.005, "vega": 0.118, "theta": -0.0023, "rho": -0.1002, "theo": 1.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IHI290119C00037000", "bid": 22.5, "bid_size": 45.0, "ask": 27.5, "ask_size": 44.0, "iv": 0.312, "open_interest": 299.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0056, "vega": 0.1306, "theta": 0.0, "rho": 0.6074, "theo": 25.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T12:50:36", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "IHI290119P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0059, "vega": 0.1345, "theta": -0.0025, "rho": -0.1178, "theo": 1.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IHI290119C00038000", "bid": 21.5, "bid_size": 13.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.2918, "open_interest": 208.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.006, "vega": 0.1388, "theta": 0.0, "rho": 0.6162, "theo": 24.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.73, "last_trade_time": "2026-11-05T14:09:09", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "IHI290119P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0064, "vega": 0.1431, "theta": -0.0026, "rho": -0.1275, "theo": 1.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IHI290119C00039000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.3089, "open_interest": 2.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0064, "vega": 0.1473, "theta": 0.0, "rho": 0.6241, "theo": 23.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-11-05T13:49:43", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IHI290119P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0069, "vega": 0.1517, "theta": -0.0028, "rho": -0.1375, "theo": 1.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IHI290119C00040000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.2897, "open_interest": 2.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0069, "vega": 0.1559, "theta": -0.0001, "rho": 0.6312, "theo": 22.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.38, "last_trade_time": "2026-11-05T14:15:26", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "IHI290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0074, "vega": 0.1605, "theta": -0.0029, "rho": -0.1484, "theo": 1.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IHI290119C00041000", "bid": 19.5, "bid_size": 13.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.3031, "open_interest": 30.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0074, "vega": 0.1646, "theta": -0.0003, "rho": 0.6375, "theo": 21.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T15:40:57", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IHI290119P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.008, "vega": 0.1701, "theta": -0.003, "rho": -0.1598, "theo": 1.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IHI290119C00042000", "bid": 18.5, "bid_size": 13.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.2847, "open_interest": 152.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0079, "vega": 0.1735, "theta": -0.0005, "rho": 0.6429, "theo": 21.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-10-21T15:10:07", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IHI290119P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0085, "vega": 0.1794, "theta": -0.0032, "rho": -0.1713, "theo": 1.9235, "change": 0.0, "open": 0.0, "high": 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": "IHI290119C00043000", "bid": 18.0, "bid_size": 42.0, "ask": 22.5, "ask_size": 31.0, "iv": 0.2814, "open_interest": 214.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0084, "vega": 0.1827, "theta": -0.0008, "rho": 0.6473, "theo": 20.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T15:30:04", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IHI290119P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0091, "vega": 0.1887, "theta": -0.0033, "rho": -0.1836, "theo": 2.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IHI290119C00044000", "bid": 17.5, "bid_size": 40.0, "ask": 22.0, "ask_size": 38.0, "iv": 0.2909, "open_interest": 134.0, "volume": 2.0, "delta": 0.8467, "gamma": 0.0089, "vega": 0.1919, "theta": -0.001, "rho": 0.6507, "theo": 19.7067, "change": 0.35, "open": 19.15, "high": 19.15, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T10:50:04", "percent_change": 1.86667, "prev_day_close": 18.75}, {"option": "IHI290119P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0098, "vega": 0.1982, "theta": -0.0035, "rho": -0.1963, "theo": 2.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IHI290119C00045000", "bid": 16.5, "bid_size": 43.0, "ask": 21.5, "ask_size": 39.0, "iv": 0.2861, "open_interest": 18.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0095, "vega": 0.201, "theta": -0.0012, "rho": 0.6534, "theo": 18.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-26T12:10:24", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "IHI290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0104, "vega": 0.208, "theta": -0.0036, "rho": -0.2104, "theo": 2.4549, "change": 0.0, "open": 0.0, "high": 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": "IHI290119C00046000", "bid": 16.0, "bid_size": 8.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.281, "open_interest": 192.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.01, "vega": 0.2102, "theta": -0.0014, "rho": 0.6553, "theo": 18.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-21T15:03:14", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "IHI290119P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0111, "vega": 0.2178, "theta": -0.0037, "rho": -0.2234, "theo": 2.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IHI290119C00047000", "bid": 15.0, "bid_size": 12.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.2756, "open_interest": 5.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0106, "vega": 0.2196, "theta": -0.0016, "rho": 0.656, "theo": 17.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-21T15:02:12", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IHI290119P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0118, "vega": 0.2273, "theta": -0.0039, "rho": -0.2384, "theo": 2.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI290119C00048000", "bid": 14.5, "bid_size": 13.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.281, "open_interest": 9.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0112, "vega": 0.2288, "theta": -0.0018, "rho": 0.6556, "theo": 16.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-03T15:36:09", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IHI290119P00048000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0125, "vega": 0.2368, "theta": -0.004, "rho": -0.2518, "theo": 3.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI290119C00049000", "bid": 14.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2748, "open_interest": 5.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0117, "vega": 0.2378, "theta": -0.002, "rho": 0.6546, "theo": 16.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-23T11:15:25", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "IHI290119P00049000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0133, "vega": 0.2462, "theta": -0.0042, "rho": -0.2686, "theo": 3.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IHI290119C00050000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2683, "open_interest": 1.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0123, "vega": 0.2466, "theta": -0.0022, "rho": 0.6527, "theo": 15.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-20T15:52:05", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IHI290119P00050000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.014, "vega": 0.2555, "theta": -0.0043, "rho": -0.2814, "theo": 3.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IHI290119C00051000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2712, "open_interest": 4.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0128, "vega": 0.2554, "theta": -0.0024, "rho": 0.6498, "theo": 14.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.02, "last_trade_time": "2026-11-02T13:49:41", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IHI290119P00051000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0148, "vega": 0.2641, "theta": -0.0044, "rho": -0.2979, "theo": 3.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IHI290119C00052000", "bid": 12.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0134, "vega": 0.264, "theta": -0.0026, "rho": 0.6457, "theo": 14.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-10-06T11:03:05", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IHI290119P00052000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0155, "vega": 0.2724, "theta": -0.0045, "rho": -0.3123, "theo": 4.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IHI290119C00053000", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.2751, "open_interest": 1.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.014, "vega": 0.2721, "theta": -0.0028, "rho": 0.6409, "theo": 13.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-10-30T12:28:20", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IHI290119P00053000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0163, "vega": 0.2807, "theta": -0.0047, "rho": -0.3285, "theo": 4.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IHI290119C00054000", "bid": 10.5, "bid_size": 12.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2582, "open_interest": 6.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0145, "vega": 0.28, "theta": -0.003, "rho": 0.6354, "theo": 13.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.41, "last_trade_time": "2026-10-02T15:45:07", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IHI290119P00054000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0171, "vega": 0.2881, "theta": -0.0048, "rho": -0.3429, "theo": 4.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IHI290119C00055000", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.706, "gamma": 0.015, "vega": 0.2875, "theta": -0.0031, "rho": 0.6288, "theo": 12.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IHI290119P00055000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0179, "vega": 0.295, "theta": -0.0049, "rho": -0.3584, "theo": 5.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IHI290119C00056000", "bid": 9.5, "bid_size": 13.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2592, "open_interest": 1.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0155, "vega": 0.2947, "theta": -0.0033, "rho": 0.6211, "theo": 11.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-09-28T14:21:53", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IHI290119P00056000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0187, "vega": 0.3013, "theta": -0.005, "rho": -0.3733, "theo": 5.5982, "change": 0.0, "open": 0.0, "high": 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": "IHI290119C00057000", "bid": 9.0, "bid_size": 13.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.016, "vega": 0.3013, "theta": -0.0034, "rho": 0.6129, "theo": 11.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IHI290119P00057000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0195, "vega": 0.307, "theta": -0.0051, "rho": -0.3856, "theo": 5.9961, "change": 0.0, "open": 0.0, "high": 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": "IHI290119C00058000", "bid": 8.5, "bid_size": 13.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.2579, "open_interest": 2.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0164, "vega": 0.3074, "theta": -0.0035, "rho": 0.6042, "theo": 10.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IHI290119P00058000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.2569, "open_interest": 2.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0203, "vega": 0.3119, "theta": -0.0052, "rho": -0.4017, "theo": 6.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-10-15T11:12:04", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IHI290119C00059000", "bid": 8.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0168, "vega": 0.313, "theta": -0.0037, "rho": 0.5945, "theo": 10.3752, "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": 10.0}, {"option": "IHI290119P00059000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.257, "open_interest": 81.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.021, "vega": 0.3157, "theta": -0.0053, "rho": -0.4113, "theo": 6.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-29T12:54:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IHI290119C00060000", "bid": 7.5, "bid_size": 13.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2548, "open_interest": 31.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0172, "vega": 0.3181, "theta": -0.0038, "rho": 0.5839, "theo": 9.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-05T10:21:54", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IHI290119P00060000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2565, "open_interest": 5.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0218, "vega": 0.319, "theta": -0.0054, "rho": -0.4252, "theo": 7.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-05T11:34:18", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IHI290119C00061000", "bid": 7.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0175, "vega": 0.3226, "theta": -0.0039, "rho": 0.573, "theo": 9.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IHI290119P00061000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2554, "open_interest": 1.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0226, "vega": 0.3204, "theta": -0.0055, "rho": -0.4325, "theo": 7.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T13:04:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IHI290119C00062000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0178, "vega": 0.3265, "theta": -0.004, "rho": 0.5618, "theo": 8.9472, "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": 8.5}, {"option": "IHI290119P00062000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0234, "vega": 0.3223, "theta": -0.0056, "rho": -0.4458, "theo": 8.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IHI290119C00063000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0181, "vega": 0.3299, "theta": -0.004, "rho": 0.5498, "theo": 8.5063, "change": 0.0, "open": 0.0, "high": 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": "IHI290119P00063000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0241, "vega": 0.3212, "theta": -0.0056, "rho": -0.448, "theo": 8.8614, "change": 0.0, "open": 0.0, "high": 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": "IHI290119C00064000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0184, "vega": 0.3326, "theta": -0.0041, "rho": 0.5372, "theo": 8.083, "change": 0.0, "open": 0.0, "high": 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": "IHI290119P00064000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2483, "open_interest": 1.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0248, "vega": 0.321, "theta": -0.0057, "rho": -0.456, "theo": 9.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-10-21T15:13:04", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IHI290119C00065000", "bid": 5.7, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.0186, "vega": 0.3346, "theta": -0.0042, "rho": 0.5243, "theo": 7.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IHI290119P00065000", "bid": 8.9, "bid_size": 8.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.2335, "open_interest": 13.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0256, "vega": 0.3164, "theta": -0.0058, "rho": -0.4549, "theo": 10.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T10:08:58", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "IHI290119C00066000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0187, "vega": 0.3361, "theta": -0.0042, "rho": 0.5115, "theo": 7.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IHI290119P00066000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.24, "open_interest": 3.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0264, "vega": 0.3149, "theta": -0.0059, "rho": -0.4657, "theo": 10.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-11-03T11:18:08", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IHI290119C00070000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2436, "open_interest": 7.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0189, "vega": 0.3362, "theta": -0.0043, "rho": 0.4572, "theo": 5.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IHI290119P00070000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.23, "open_interest": 48.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0288, "vega": 0.2859, "theta": -0.0061, "rho": -0.4528, "theo": 13.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-11-03T11:22:54", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IHI290119C00075000", "bid": 2.0, "bid_size": 38.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0184, "vega": 0.3245, "theta": -0.0043, "rho": 0.3893, "theo": 4.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IHI290119P00075000", "bid": 14.5, "bid_size": 19.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0304, "vega": 0.2234, "theta": -0.0058, "rho": -0.357, "theo": 17.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-15T13:32:16", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IHI290119C00080000", "bid": 1.0, "bid_size": 38.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0172, "vega": 0.3035, "theta": -0.004, "rho": 0.3258, "theo": 3.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IHI290119P00080000", "bid": 19.0, "bid_size": 22.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.232, "open_interest": 0.0, "volume": 2.0, "delta": -0.9008, "gamma": 0.0334, "vega": 0.1301, "theta": -0.0054, "rho": -0.2271, "theo": 21.554, "change": -0.8, "open": 21.9, "high": 21.9, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T12:02:55", "percent_change": -3.55556, "prev_day_close": 22.5}, {"option": "IHI290119C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0157, "vega": 0.2769, "theta": -0.0037, "rho": 0.2696, "theo": 2.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IHI290119P00085000", "bid": 24.0, "bid_size": 30.0, "ask": 29.0, "ask_size": 30.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0105, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 26.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "IHI290119C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.2175, "open_interest": 0.0, "volume": 19.0, "delta": 0.2099, "gamma": 0.0139, "vega": 0.2484, "theta": -0.0034, "rho": 0.2218, "theo": 2.043, "change": -1.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:52:59", "percent_change": -40.0, "prev_day_close": 2.5}, {"option": "IHI290119P00090000", "bid": 29.0, "bid_size": 39.0, "ask": 34.0, "ask_size": 39.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 31.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}], "symbol": "IHI", "security_type": "stock", "exchange_id": 3, "current_price": 58.44, "price_change": 0.98, "price_change_percent": 1.7017, "bid": 58.3, "ask": 58.67, "bid_size": 5100, "ask_size": 900, "open": 58.07, "high": 58.805, "low": 57.71, "close": 58.57, "prev_day_close": 57.59, "volume": 3168528, "iv30": 25.235, "iv30_change": -1.362, "iv30_change_percent": -5.1209, "seqno": 10413497287, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "IHI"}