{"timestamp": "2026-11-10 01:51:10", "data": {"options": [{"option": "IIIN261120C00015000", "bid": 10.5, "bid_size": 73.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0254, "rho": 0.0001, "theo": 12.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IIIN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 184.0, "iv": 4.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0054, "vega": 0.0023, "theta": -0.0176, "rho": -0.0002, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 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": "IIIN261120C00017500", "bid": 9.1, "bid_size": 64.0, "ask": 12.5, "ask_size": 12.0, "iv": 2.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0099, "vega": 0.0012, "theta": -0.0265, "rho": 0.0002, "theo": 10.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IIIN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 188.0, "iv": 3.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0098, "vega": 0.0035, "theta": -0.0223, "rho": -0.0004, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 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": "IIIN261120C00020000", "bid": 6.0, "bid_size": 64.0, "ask": 10.2, "ask_size": 12.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0226, "vega": 0.0023, "theta": -0.0327, "rho": 0.001, "theo": 7.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IIIN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 58.0, "iv": 3.0425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0186, "vega": 0.0053, "theta": -0.0281, "rho": -0.0006, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 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": "IIIN261120C00022500", "bid": 4.0, "bid_size": 64.0, "ask": 7.7, "ask_size": 11.0, "iv": 1.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0457, "vega": 0.0058, "theta": -0.0412, "rho": 0.0021, "theo": 5.3515, "change": 0.0, "open": 0.0, "high": 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": "IIIN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 1.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0375, "vega": 0.0083, "theta": -0.0352, "rho": -0.001, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 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": "IIIN261120C00025000", "bid": 2.7, "bid_size": 11.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6762, "open_interest": 2.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0927, "vega": 0.0119, "theta": -0.0498, "rho": 0.0033, "theo": 2.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T11:16:05", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IIIN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 45.0, "iv": 0.7884, "open_interest": 31.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0819, "vega": 0.0136, "theta": -0.0439, "rho": -0.0022, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-20T13:25:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IIIN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 36.0, "iv": 0.7068, "open_interest": 28.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0945, "vega": 0.0159, "theta": -0.0542, "rho": 0.0019, "theo": 0.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T12:44:34", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IIIN261120P00030000", "bid": 0.4, "bid_size": 344.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.091, "vega": 0.0156, "theta": -0.0519, "rho": -0.0083, "theo": 3.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T14:11:59", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "IIIN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 36.0, "iv": 1.6751, "open_interest": 2.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.038, "vega": 0.0096, "theta": -0.047, "rho": 0.0009, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-19T12:03:14", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IIIN261120P00035000", "bid": 5.8, "bid_size": 44.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0372, "vega": 0.0095, "theta": -0.0452, "rho": -0.0114, "theo": 7.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IIIN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 184.0, "iv": 2.8256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0213, "vega": 0.0069, "theta": -0.0417, "rho": 0.0006, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 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": "IIIN261120P00040000", "bid": 10.1, "bid_size": 44.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.021, "vega": 0.0068, "theta": -0.0396, "rho": -0.0136, "theo": 12.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IIIN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 184.0, "iv": 3.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0142, "vega": 0.0054, "theta": -0.0379, "rho": 0.0004, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 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": "IIIN261120P00045000", "bid": 16.0, "bid_size": 44.0, "ask": 19.5, "ask_size": 12.0, "iv": 1.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0141, "vega": 0.0054, "theta": -0.0355, "rho": -0.0155, "theo": 17.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "IIIN261218C00015000", "bid": 10.5, "bid_size": 43.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0082, "vega": 0.0086, "theta": -0.0127, "rho": 0.0151, "theo": 13.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IIIN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 188.0, "iv": 2.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0082, "vega": 0.0087, "theta": -0.014, "rho": -0.0016, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 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": "IIIN261218C00017500", "bid": 8.0, "bid_size": 43.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0132, "vega": 0.0118, "theta": -0.015, "rho": 0.0171, "theo": 10.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IIIN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 188.0, "iv": 2.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0132, "vega": 0.0118, "theta": -0.0161, "rho": -0.0022, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 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": "IIIN261218C00020000", "bid": 5.5, "bid_size": 65.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0213, "vega": 0.0159, "theta": -0.0174, "rho": 0.0188, "theo": 8.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IIIN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 58.0, "iv": 1.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0215, "vega": 0.016, "theta": -0.0183, "rho": -0.0032, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 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": "IIIN261218C00022500", "bid": 3.0, "bid_size": 65.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0352, "vega": 0.0215, "theta": -0.0196, "rho": 0.0198, "theo": 6.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "IIIN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0355, "vega": 0.0216, "theta": -0.0203, "rho": -0.0048, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 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": "IIIN261218C00025000", "bid": 1.0, "bid_size": 64.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0591, "vega": 0.0288, "theta": -0.0214, "rho": 0.0193, "theo": 3.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "IIIN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 47.0, "iv": 1.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0598, "vega": 0.0289, "theta": -0.0219, "rho": -0.0075, "theo": 0.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IIIN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.4842, "open_interest": 3.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.0837, "vega": 0.0344, "theta": -0.0218, "rho": 0.0103, "theo": 1.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-21T12:53:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IIIN261218P00030000", "bid": 0.5, "bid_size": 344.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0858, "vega": 0.0338, "theta": -0.0221, "rho": -0.0169, "theo": 3.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "IIIN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 49.0, "iv": 1.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0437, "vega": 0.0242, "theta": -0.0205, "rho": 0.0051, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 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": "IIIN261218P00035000", "bid": 5.2, "bid_size": 64.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0453, "vega": 0.0228, "theta": -0.0205, "rho": -0.0194, "theo": 7.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IIIN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 182.0, "iv": 1.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0268, "vega": 0.0185, "theta": -0.0194, "rho": 0.0033, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 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": "IIIN261218P00040000", "bid": 11.0, "bid_size": 64.0, "ask": 14.1, "ask_size": 33.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0283, "vega": 0.0166, "theta": -0.0192, "rho": -0.0194, "theo": 12.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "IIIN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 182.0, "iv": 1.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0188, "vega": 0.0152, "theta": -0.0186, "rho": 0.0025, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IIIN261218P00045000", "bid": 15.0, "bid_size": 64.0, "ask": 19.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0203, "vega": 0.0131, "theta": -0.0183, "rho": -0.0191, "theo": 17.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "IIIN270115C00015000", "bid": 10.5, "bid_size": 44.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0072, "vega": 0.0096, "theta": -0.005, "rho": 0.0262, "theo": 13.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-08-11T13:39:47", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IIIN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 158.0, "iv": 2.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0073, "vega": 0.0096, "theta": -0.0065, "rho": -0.0021, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 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": "IIIN270115C00017500", "bid": 8.0, "bid_size": 44.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0118, "vega": 0.0131, "theta": -0.0062, "rho": 0.03, "theo": 11.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "IIIN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 158.0, "iv": 1.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.012, "vega": 0.0132, "theta": -0.0075, "rho": -0.003, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 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": "IIIN270115C00020000", "bid": 5.5, "bid_size": 65.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0196, "vega": 0.0179, "theta": -0.0074, "rho": 0.0332, "theo": 8.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-07-16T12:05:06", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IIIN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0199, "vega": 0.018, "theta": -0.0085, "rho": -0.0044, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 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": "IIIN270115C00022500", "bid": 3.5, "bid_size": 63.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0336, "vega": 0.0246, "theta": -0.0086, "rho": 0.0354, "theo": 6.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-15T10:30:13", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IIIN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0345, "vega": 0.0248, "theta": -0.0095, "rho": -0.0065, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IIIN270115C00025000", "bid": 2.0, "bid_size": 64.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.337, "open_interest": 8.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0605, "vega": 0.0343, "theta": -0.0096, "rho": 0.0354, "theo": 3.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T13:18:58", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "IIIN270115P00025000", "bid": 0.2, "bid_size": 25.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.3646, "open_interest": 1151.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0631, "vega": 0.0347, "theta": -0.0105, "rho": -0.0103, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-22T11:43:11", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "IIIN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 60.0, "iv": 0.3888, "open_interest": 20.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0995, "vega": 0.0456, "theta": -0.0109, "rho": 0.0182, "theo": 0.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T12:34:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IIIN270115P00030000", "bid": 1.5, "bid_size": 98.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.4567, "open_interest": 451.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.113, "vega": 0.0412, "theta": -0.0121, "rho": -0.0223, "theo": 2.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:55:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IIIN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 79.0, "iv": 0.91, "open_interest": 1817.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0466, "vega": 0.0316, "theta": -0.011, "rho": 0.0086, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-20T12:54:09", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IIIN270115P00035000", "bid": 5.2, "bid_size": 64.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0555, "vega": 0.0229, "theta": -0.0124, "rho": -0.0199, "theo": 7.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IIIN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 169.0, "iv": 1.1324, "open_interest": 101.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0278, "vega": 0.0243, "theta": -0.0109, "rho": 0.0057, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T13:04:51", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IIIN270115P00040000", "bid": 10.1, "bid_size": 72.0, "ask": 14.5, "ask_size": 27.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0337, "vega": 0.014, "theta": -0.0118, "rho": -0.0168, "theo": 12.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "IIIN270416C00017500", "bid": 8.5, "bid_size": 66.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0157, "vega": 0.0286, "theta": -0.0049, "rho": 0.0369, "theo": 10.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IIIN270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0143, "vega": 0.0301, "theta": -0.0058, "rho": -0.0127, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 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": "IIIN270416C00020000", "bid": 6.0, "bid_size": 65.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.023, "vega": 0.0389, "theta": -0.006, "rho": 0.0446, "theo": 8.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IIIN270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0217, "vega": 0.0397, "theta": -0.0067, "rho": -0.0185, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IIIN270416C00022500", "bid": 4.0, "bid_size": 71.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0333, "vega": 0.0506, "theta": -0.007, "rho": 0.0502, "theo": 6.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IIIN270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0322, "vega": 0.051, "theta": -0.0075, "rho": -0.0268, "theo": 1.1326, "change": 0.0, "open": 0.0, "high": 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": "IIIN270416C00025000", "bid": 2.6, "bid_size": 41.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.3785, "open_interest": 3.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0463, "vega": 0.0625, "theta": -0.0078, "rho": 0.0513, "theo": 4.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-27T12:19:31", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IIIN270416P00025000", "bid": 0.2, "bid_size": 8.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0454, "vega": 0.0627, "theta": -0.008, "rho": -0.0389, "theo": 1.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "IIIN270416C00030000", "bid": 0.45, "bid_size": 348.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.3226, "open_interest": 15.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0581, "vega": 0.0702, "theta": -0.0079, "rho": 0.0376, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T10:22:31", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "IIIN270416P00030000", "bid": 1.4, "bid_size": 64.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0584, "vega": 0.0702, "theta": -0.0076, "rho": -0.071, "theo": 3.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IIIN270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.3899, "open_interest": 2.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0405, "vega": 0.0549, "theta": -0.0068, "rho": 0.022, "theo": 0.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IIIN270416P00035000", "bid": 5.5, "bid_size": 68.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.2943, "open_interest": 1.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0423, "vega": 0.0545, "theta": -0.0061, "rho": -0.0865, "theo": 8.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IIIN270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 0.8028, "open_interest": 4.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0269, "vega": 0.042, "theta": -0.006, "rho": 0.0144, "theo": 0.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IIIN270416P00040000", "bid": 10.2, "bid_size": 64.0, "ask": 14.5, "ask_size": 41.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0294, "vega": 0.0405, "theta": -0.0048, "rho": -0.086, "theo": 12.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "IIIN270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.4731, "open_interest": 2.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0192, "vega": 0.0337, "theta": -0.0054, "rho": 0.0104, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IIIN270416P00045000", "bid": 15.8, "bid_size": 67.0, "ask": 19.5, "ask_size": 34.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0217, "vega": 0.0309, "theta": -0.0036, "rho": -0.0807, "theo": 17.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}], "symbol": "IIIN", "security_type": "stock", "exchange_id": 3, "current_price": 27.84, "price_change": 1.1, "price_change_percent": 4.1137, "bid": 24.37, "ask": 35.0, "bid_size": 100, "ask_size": 300, "open": 27.37, "high": 28.04, "low": 27.16, "close": 27.84, "prev_day_close": 26.74, "volume": 141181, "iv30": 51.239, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199034, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "IIIN"}