{"timestamp": "2026-11-10 00:58:43", "data": {"options": [{"option": "IJR261120C00070000", "bid": 70.7, "bid_size": 32.0, "ask": 72.6, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0248, "theo": 71.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "IJR261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 201.0, "iv": 2.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00075000", "bid": 65.8, "bid_size": 40.0, "ask": 67.8, "ask_size": 100.0, "iv": 1.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0266, "theo": 66.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "IJR261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 201.0, "iv": 2.0663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-04-24T09:30:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IJR261120C00080000", "bid": 60.8, "bid_size": 40.0, "ask": 63.1, "ask_size": 155.0, "iv": 1.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 61.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "IJR261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 201.0, "iv": 1.882, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T09:30:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IJR261120C00085000", "bid": 55.8, "bid_size": 40.0, "ask": 57.8, "ask_size": 100.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 56.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "IJR261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 201.0, "iv": 1.7082, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-06T15:37:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IJR261120C00090000", "bid": 50.8, "bid_size": 32.0, "ask": 53.0, "ask_size": 151.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 51.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "IJR261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.0757, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T11:03:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IJR261120C00095000", "bid": 45.8, "bid_size": 32.0, "ask": 47.9, "ask_size": 92.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 46.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "IJR261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 1.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00100000", "bid": 40.8, "bid_size": 32.0, "ask": 42.8, "ask_size": 100.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 41.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "IJR261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 209.0, "iv": 1.1472, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T09:30:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IJR261120C00105000", "bid": 35.8, "bid_size": 32.0, "ask": 37.9, "ask_size": 92.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0373, "theo": 36.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "IJR261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00110000", "bid": 30.9, "bid_size": 40.0, "ask": 33.2, "ask_size": 172.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0391, "theo": 31.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IJR261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 0.8786, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T10:04:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJR261120C00111000", "bid": 29.9, "bid_size": 40.0, "ask": 32.1, "ask_size": 155.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0394, "theo": 30.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "IJR261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00112000", "bid": 28.8, "bid_size": 40.0, "ask": 30.9, "ask_size": 92.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0398, "theo": 29.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "IJR261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "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": "IJR261120C00113000", "bid": 27.8, "bid_size": 40.0, "ask": 30.0, "ask_size": 146.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0401, "theo": 28.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IJR261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00114000", "bid": 26.9, "bid_size": 32.0, "ask": 28.9, "ask_size": 92.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0405, "theo": 27.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "IJR261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00115000", "bid": 25.8, "bid_size": 31.0, "ask": 27.9, "ask_size": 91.0, "iv": 0.5133, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0408, "theo": 26.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-11-06T14:02:47", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "IJR261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 381.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00116000", "bid": 24.8, "bid_size": 40.0, "ask": 26.9, "ask_size": 92.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0412, "theo": 25.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "IJR261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00117000", "bid": 23.8, "bid_size": 40.0, "ask": 25.9, "ask_size": 92.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0415, "theo": 24.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "IJR261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 389.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0009, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IJR261120C00118000", "bid": 22.9, "bid_size": 40.0, "ask": 24.9, "ask_size": 84.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0011, "theta": 0.0, "rho": 0.0419, "theo": 23.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "IJR261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 392.0, "iv": 0.7432, "open_interest": 14.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0012, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-12T11:22:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IJR261120C00119000", "bid": 21.9, "bid_size": 32.0, "ask": 23.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": 0.0422, "theo": 22.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "IJR261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.6497, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0015, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-12T13:29:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IJR261120C00120000", "bid": 20.9, "bid_size": 31.0, "ask": 22.9, "ask_size": 83.0, "iv": 0.4689, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0016, "theta": 0.0, "rho": 0.0426, "theo": 21.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-09-11T09:30:16", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "IJR261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 0.6248, "open_interest": 5.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0019, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-12T15:53:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IJR261120C00121000", "bid": 19.9, "bid_size": 40.0, "ask": 21.8, "ask_size": 84.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.002, "theta": 0.0, "rho": 0.0429, "theo": 20.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "IJR261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.002, "theta": -0.0023, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IJR261120C00122000", "bid": 18.9, "bid_size": 31.0, "ask": 20.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0005, "rho": 0.0432, "theo": 19.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-06-15T10:47:34", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "IJR261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.575, "open_interest": 4.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0028, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T14:15:54", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IJR261120C00123000", "bid": 17.9, "bid_size": 32.0, "ask": 20.2, "ask_size": 148.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0013, "rho": 0.0435, "theo": 18.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-05-28T13:30:59", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IJR261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.5502, "open_interest": 16.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0035, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T10:56:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IJR261120C00124000", "bid": 16.9, "bid_size": 31.0, "ask": 18.9, "ask_size": 91.0, "iv": 0.3837, "open_interest": 2.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.002, "vega": 0.004, "theta": -0.0022, "rho": 0.0438, "theo": 17.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-07-02T14:25:52", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IJR261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.5255, "open_interest": 107.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.002, "vega": 0.004, "theta": -0.0043, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T11:15:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJR261120C00125000", "bid": 15.9, "bid_size": 31.0, "ask": 17.9, "ask_size": 91.0, "iv": 0.3627, "open_interest": 6.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0026, "vega": 0.005, "theta": -0.0034, "rho": 0.0441, "theo": 16.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-08-10T12:10:30", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "IJR261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.5008, "open_interest": 7.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0026, "vega": 0.005, "theta": -0.0054, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T13:47:24", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "IJR261120C00126000", "bid": 15.0, "bid_size": 32.0, "ask": 16.9, "ask_size": 85.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0033, "vega": 0.0062, "theta": -0.0048, "rho": 0.0443, "theo": 15.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "IJR261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 392.0, "iv": 0.5302, "open_interest": 1.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0033, "vega": 0.0062, "theta": -0.0066, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T13:59:21", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "IJR261120C00127000", "bid": 13.9, "bid_size": 31.0, "ask": 16.0, "ask_size": 146.0, "iv": 0.3532, "open_interest": 7.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0042, "vega": 0.0077, "theta": -0.0064, "rho": 0.0446, "theo": 14.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-04-13T13:58:37", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IJR261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.4512, "open_interest": 4.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0042, "vega": 0.0077, "theta": -0.0082, "rho": -0.0005, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T14:15:54", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "IJR261120C00128000", "bid": 12.9, "bid_size": 31.0, "ask": 14.9, "ask_size": 91.0, "iv": 0.3005, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0055, "vega": 0.0096, "theta": -0.0084, "rho": 0.0448, "theo": 13.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-10T12:10:51", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "IJR261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.4264, "open_interest": 5.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0055, "vega": 0.0097, "theta": -0.0101, "rho": -0.0007, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T10:56:34", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "IJR261120C00129000", "bid": 12.0, "bid_size": 32.0, "ask": 14.0, "ask_size": 141.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.007, "vega": 0.012, "theta": -0.0109, "rho": 0.0449, "theo": 12.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IJR261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 395.0, "iv": 0.4611, "open_interest": 5.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0071, "vega": 0.0121, "theta": -0.0124, "rho": -0.0009, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:06:21", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "IJR261120C00130000", "bid": 11.0, "bid_size": 31.0, "ask": 12.8, "ask_size": 91.0, "iv": 0.2595, "open_interest": 59.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0091, "vega": 0.015, "theta": -0.0138, "rho": 0.045, "theo": 11.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-02T14:49:34", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IJR261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 490.0, "iv": 0.3765, "open_interest": 134.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0091, "vega": 0.015, "theta": -0.0153, "rho": -0.0012, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IJR261120C00131000", "bid": 9.9, "bid_size": 40.0, "ask": 12.4, "ask_size": 163.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0117, "vega": 0.0187, "theta": -0.0174, "rho": 0.0449, "theo": 10.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-11-02T15:13:50", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IJR261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 393.0, "iv": 0.4064, "open_interest": 5.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0117, "vega": 0.0188, "theta": -0.0188, "rho": -0.0015, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:13:28", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "IJR261120C00132000", "bid": 9.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 92.0, "iv": 0.2648, "open_interest": 3.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.015, "vega": 0.0231, "theta": -0.0217, "rho": 0.0448, "theo": 9.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T09:54:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IJR261120P00132000", "bid": 0.05, "bid_size": 12.0, "ask": 1.3, "ask_size": 496.0, "iv": 0.3883, "open_interest": 12.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0151, "vega": 0.0232, "theta": -0.023, "rho": -0.002, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:00:13", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "IJR261120C00133000", "bid": 8.1, "bid_size": 40.0, "ask": 10.1, "ask_size": 147.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0192, "vega": 0.0286, "theta": -0.0267, "rho": 0.0445, "theo": 8.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "IJR261120P00133000", "bid": 0.05, "bid_size": 21.0, "ask": 0.4, "ask_size": 77.0, "iv": 0.2632, "open_interest": 8.0, "volume": 2.0, "delta": -0.0556, "gamma": 0.0194, "vega": 0.0286, "theta": -0.0279, "rho": -0.0025, "theo": 0.1348, "change": -0.785, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:27:33", "percent_change": -76.5854, "prev_day_close": 1.02500001341104}, {"option": "IJR261120C00134000", "bid": 7.8, "bid_size": 21.0, "ask": 9.0, "ask_size": 164.0, "iv": 0.3105, "open_interest": 105.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0245, "vega": 0.0351, "theta": -0.0326, "rho": 0.044, "theo": 8.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-16T13:11:30", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IJR261120P00134000", "bid": 0.05, "bid_size": 19.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.2395, "open_interest": 113.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0247, "vega": 0.0352, "theta": -0.0337, "rho": -0.0033, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T13:16:17", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "IJR261120C00135000", "bid": 6.2, "bid_size": 32.0, "ask": 8.3, "ask_size": 143.0, "iv": 0.2547, "open_interest": 39.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.031, "vega": 0.0426, "theta": -0.0394, "rho": 0.0432, "theo": 7.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:33:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IJR261120P00135000", "bid": 0.1, "bid_size": 6.0, "ask": 1.35, "ask_size": 390.0, "iv": 0.3104, "open_interest": 36.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0312, "vega": 0.0429, "theta": -0.0404, "rho": -0.0042, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:40:42", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IJR261120C00136000", "bid": 5.3, "bid_size": 45.0, "ask": 7.3, "ask_size": 146.0, "iv": 0.2365, "open_interest": 18.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0389, "vega": 0.0514, "theta": -0.0468, "rho": 0.0421, "theo": 6.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-10-23T12:04:38", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "IJR261120P00136000", "bid": 0.25, "bid_size": 9.0, "ask": 1.4, "ask_size": 379.0, "iv": 0.2951, "open_interest": 43.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0392, "vega": 0.0516, "theta": -0.0478, "rho": -0.0056, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T14:13:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IJR261120C00137000", "bid": 4.4, "bid_size": 52.0, "ask": 6.0, "ask_size": 157.0, "iv": 0.1911, "open_interest": 9.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0482, "vega": 0.061, "theta": -0.0548, "rho": 0.0405, "theo": 5.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "IJR261120P00137000", "bid": 0.1, "bid_size": 517.0, "ask": 1.55, "ask_size": 510.0, "iv": 0.2637, "open_interest": 8.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0485, "vega": 0.0613, "theta": -0.0558, "rho": -0.0072, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T12:00:13", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IJR261120C00138000", "bid": 3.5, "bid_size": 59.0, "ask": 5.4, "ask_size": 249.0, "iv": 0.2011, "open_interest": 16.0, "volume": 1.0, "delta": 0.7924, "gamma": 0.0585, "vega": 0.0712, "theta": -0.0628, "rho": 0.0385, "theo": 4.4236, "change": 1.74, "open": 3.79, "high": 3.79, "low": 3.79, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T12:24:38", "percent_change": 84.878, "prev_day_close": 2.05000001192093}, {"option": "IJR261120P00138000", "bid": 0.25, "bid_size": 286.0, "ask": 1.7, "ask_size": 508.0, "iv": 0.2507, "open_interest": 57.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0589, "vega": 0.0714, "theta": -0.0637, "rho": -0.0092, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T11:03:34", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IJR261120C00140000", "bid": 2.2, "bid_size": 277.0, "ask": 3.7, "ask_size": 256.0, "iv": 0.1925, "open_interest": 146.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0801, "vega": 0.09, "theta": -0.0759, "rho": 0.0326, "theo": 2.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:41:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IJR261120P00140000", "bid": 0.85, "bid_size": 11.0, "ask": 1.5, "ask_size": 284.0, "iv": 0.2005, "open_interest": 153.0, "volume": 3.0, "delta": -0.3377, "gamma": 0.0809, "vega": 0.0903, "theta": -0.0768, "rho": -0.014, "theo": 1.0241, "change": -2.25, "open": 1.7, "high": 1.7, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:13:58", "percent_change": -62.5, "prev_day_close": 3.60000014305115}, {"option": "IJR261120C00145000", "bid": 0.3, "bid_size": 15.0, "ask": 0.85, "ask_size": 427.0, "iv": 0.1716, "open_interest": 403.0, "volume": 8.0, "delta": 0.2191, "gamma": 0.0752, "vega": 0.0738, "theta": -0.0526, "rho": 0.0108, "theo": 0.4796, "change": 0.445, "open": 0.4, "high": 0.67, "low": 0.4, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:50:58", "percent_change": 197.778, "prev_day_close": 0.225000008940697}, {"option": "IJR261120P00145000", "bid": 2.7, "bid_size": 59.0, "ask": 4.6, "ask_size": 86.0, "iv": 0.1578, "open_interest": 5.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0774, "vega": 0.0719, "theta": -0.0537, "rho": -0.025, "theo": 3.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-03T12:12:03", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IJR261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2034, "open_interest": 209.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0127, "vega": 0.0134, "theta": -0.0076, "rho": 0.001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:31:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IJR261120P00150000", "bid": 7.3, "bid_size": 56.0, "ask": 9.3, "ask_size": 87.0, "iv": 0.1829, "open_interest": 500.0, "volume": 250.0, "delta": -0.9985, "gamma": 0.0043, "vega": 0.0016, "theta": -0.0104, "rho": 0.0, "theo": 8.285, "change": -2.55, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T09:47:00", "percent_change": -20.4819, "prev_day_close": 12.4500002861023}, {"option": "IJR261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 101.0, "iv": 0.2513, "open_interest": 337.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.001, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:45:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IJR261120P00155000", "bid": 12.5, "bid_size": 33.0, "ask": 14.3, "ask_size": 52.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 13.285, "change": 0.0, "open": 0.0, "high": 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": "IJR261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.3458, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:46:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IJR261120P00160000", "bid": 17.5, "bid_size": 40.0, "ask": 19.3, "ask_size": 52.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 18.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "IJR261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 0.5574, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-07-06T15:47:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IJR261120P00165000", "bid": 21.9, "bid_size": 32.0, "ask": 24.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 23.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "IJR261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 0.6408, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-20T09:30:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IJR261120P00170000", "bid": 27.3, "bid_size": 37.0, "ask": 29.3, "ask_size": 52.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 28.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "IJR261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 0.7196, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-20T09:30:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IJR261120P00175000", "bid": 32.3, "bid_size": 38.0, "ask": 34.3, "ask_size": 52.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "IJR261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 377.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IJR261120P00180000", "bid": 37.4, "bid_size": 32.0, "ask": 39.3, "ask_size": 52.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 38.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "IJR261218C00115000", "bid": 26.1, "bid_size": 32.0, "ask": 29.1, "ask_size": 152.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.004, "vega": 0.0296, "theta": -0.0112, "rho": 0.1062, "theo": 27.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "IJR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 337.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0047, "vega": 0.0369, "theta": -0.0161, "rho": -0.0055, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IJR261218C00120000", "bid": 21.1, "bid_size": 32.0, "ask": 23.4, "ask_size": 82.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0066, "vega": 0.0436, "theta": -0.016, "rho": 0.1088, "theo": 22.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IJR261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0074, "vega": 0.0524, "theta": -0.0207, "rho": -0.0085, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "IJR261218C00123000", "bid": 18.0, "bid_size": 40.0, "ask": 20.5, "ask_size": 90.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0088, "vega": 0.0551, "theta": -0.0195, "rho": 0.1095, "theo": 19.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "IJR261218P00123000", "bid": 0.05, "bid_size": 9.0, "ask": 0.95, "ask_size": 130.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0099, "vega": 0.0648, "theta": -0.024, "rho": -0.0112, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "IJR261218C00124000", "bid": 17.2, "bid_size": 39.0, "ask": 19.5, "ask_size": 89.0, "iv": 0.2828, "open_interest": 1.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0098, "vega": 0.0586, "theta": -0.0207, "rho": 0.1099, "theo": 18.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-26T12:45:50", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IJR261218P00124000", "bid": 0.05, "bid_size": 9.0, "ask": 1.0, "ask_size": 131.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0109, "vega": 0.0697, "theta": -0.0252, "rho": -0.0123, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "IJR261218C00125000", "bid": 16.2, "bid_size": 40.0, "ask": 18.7, "ask_size": 90.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0108, "vega": 0.0674, "theta": -0.0221, "rho": 0.1094, "theo": 17.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IJR261218P00125000", "bid": 0.05, "bid_size": 9.0, "ask": 1.25, "ask_size": 339.0, "iv": 0.3005, "open_interest": 2.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.012, "vega": 0.0747, "theta": -0.0265, "rho": -0.0134, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T14:11:23", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "IJR261218C00126000", "bid": 15.2, "bid_size": 40.0, "ask": 17.6, "ask_size": 94.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.012, "vega": 0.0708, "theta": -0.0235, "rho": 0.1094, "theo": 16.4988, "change": 0.0, "open": 0.0, "high": 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": "IJR261218P00126000", "bid": 0.05, "bid_size": 44.0, "ask": 1.65, "ask_size": 334.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0132, "vega": 0.0802, "theta": -0.0278, "rho": -0.0149, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "IJR261218C00127000", "bid": 14.3, "bid_size": 40.0, "ask": 16.8, "ask_size": 90.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0133, "vega": 0.074, "theta": -0.0249, "rho": 0.1094, "theo": 15.5517, "change": 0.0, "open": 0.0, "high": 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": "IJR261218P00127000", "bid": 0.05, "bid_size": 928.0, "ask": 1.75, "ask_size": 340.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0146, "vega": 0.0862, "theta": -0.0291, "rho": -0.0164, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IJR261218C00128000", "bid": 13.5, "bid_size": 40.0, "ask": 16.1, "ask_size": 158.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0148, "vega": 0.0823, "theta": -0.0264, "rho": 0.1094, "theo": 14.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IJR261218P00128000", "bid": 0.15, "bid_size": 303.0, "ask": 1.55, "ask_size": 331.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0161, "vega": 0.0924, "theta": -0.0305, "rho": -0.018, "theo": 0.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "IJR261218C00129000", "bid": 12.6, "bid_size": 40.0, "ask": 15.2, "ask_size": 160.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0164, "vega": 0.0896, "theta": -0.028, "rho": 0.108, "theo": 13.6749, "change": 0.0, "open": 0.0, "high": 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": "IJR261218P00129000", "bid": 0.1, "bid_size": 379.0, "ask": 1.8, "ask_size": 350.0, "iv": 0.2732, "open_interest": 2.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0178, "vega": 0.099, "theta": -0.0319, "rho": -0.02, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T10:31:29", "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "IJR261218C00130000", "bid": 11.8, "bid_size": 72.0, "ask": 14.2, "ask_size": 133.0, "iv": 0.2758, "open_interest": 1.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0182, "vega": 0.0937, "theta": -0.0296, "rho": 0.1076, "theo": 12.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-02T14:49:34", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IJR261218P00130000", "bid": 0.1, "bid_size": 929.0, "ask": 1.9, "ask_size": 343.0, "iv": 0.2621, "open_interest": 3.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0196, "vega": 0.1063, "theta": -0.0333, "rho": -0.0222, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T11:43:50", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "IJR261218C00131000", "bid": 10.8, "bid_size": 70.0, "ask": 12.9, "ask_size": 90.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0202, "vega": 0.1026, "theta": -0.0312, "rho": 0.1072, "theo": 11.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IJR261218P00131000", "bid": 0.25, "bid_size": 95.0, "ask": 2.0, "ask_size": 337.0, "iv": 0.2569, "open_interest": 34.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0216, "vega": 0.1136, "theta": -0.0348, "rho": -0.0245, "theo": 0.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T10:02:48", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "IJR261218C00132000", "bid": 10.0, "bid_size": 73.0, "ask": 12.0, "ask_size": 90.0, "iv": 0.2427, "open_interest": 3.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0224, "vega": 0.1113, "theta": -0.0329, "rho": 0.105, "theo": 10.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-23T09:54:57", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IJR261218P00132000", "bid": 0.4, "bid_size": 95.0, "ask": 2.05, "ask_size": 343.0, "iv": 0.2486, "open_interest": 1.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0238, "vega": 0.1214, "theta": -0.0362, "rho": -0.0272, "theo": 1.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T09:43:26", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IJR261218C00133000", "bid": 9.1, "bid_size": 90.0, "ask": 11.5, "ask_size": 136.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0248, "vega": 0.1159, "theta": -0.0345, "rho": 0.104, "theo": 10.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IJR261218P00133000", "bid": 0.45, "bid_size": 95.0, "ask": 2.15, "ask_size": 345.0, "iv": 0.2373, "open_interest": 2.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0262, "vega": 0.1297, "theta": -0.0376, "rho": -0.0303, "theo": 1.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:52:50", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IJR261218C00134000", "bid": 8.4, "bid_size": 10.0, "ask": 10.3, "ask_size": 111.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0275, "vega": 0.1295, "theta": -0.0362, "rho": 0.1011, "theo": 9.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IJR261218P00134000", "bid": 0.4, "bid_size": 165.0, "ask": 2.35, "ask_size": 347.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0288, "vega": 0.1377, "theta": -0.0389, "rho": -0.0337, "theo": 1.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "IJR261218C00135000", "bid": 7.2, "bid_size": 90.0, "ask": 9.4, "ask_size": 90.0, "iv": 0.2154, "open_interest": 1.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0303, "vega": 0.1348, "theta": -0.0377, "rho": 0.0994, "theo": 8.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-22T13:50:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IJR261218P00135000", "bid": 0.55, "bid_size": 131.0, "ask": 2.45, "ask_size": 344.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0316, "vega": 0.1466, "theta": -0.0401, "rho": -0.0377, "theo": 1.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IJR261218C00136000", "bid": 6.3, "bid_size": 160.0, "ask": 8.6, "ask_size": 134.0, "iv": 0.2081, "open_interest": 4.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0334, "vega": 0.1454, "theta": -0.0392, "rho": 0.0979, "theo": 7.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-23T11:33:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IJR261218P00136000", "bid": 0.85, "bid_size": 90.0, "ask": 2.6, "ask_size": 336.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0346, "vega": 0.1544, "theta": -0.0412, "rho": -0.0419, "theo": 1.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T10:06:45", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IJR261218C00137000", "bid": 5.4, "bid_size": 239.0, "ask": 7.5, "ask_size": 157.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0366, "vega": 0.1528, "theta": -0.0404, "rho": 0.0932, "theo": 6.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-23T12:04:35", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "IJR261218P00137000", "bid": 1.25, "bid_size": 11.0, "ask": 2.3, "ask_size": 245.0, "iv": 0.1953, "open_interest": 1.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0376, "vega": 0.1627, "theta": -0.042, "rho": -0.0467, "theo": 1.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T10:06:45", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "IJR261218C00138000", "bid": 4.7, "bid_size": 233.0, "ask": 6.8, "ask_size": 127.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0399, "vega": 0.162, "theta": -0.0415, "rho": 0.091, "theo": 5.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-28T09:36:11", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "IJR261218P00138000", "bid": 1.65, "bid_size": 15.0, "ask": 2.6, "ask_size": 278.0, "iv": 0.1957, "open_interest": 1.0, "volume": 3.0, "delta": -0.3424, "gamma": 0.0406, "vega": 0.1696, "theta": -0.0426, "rho": -0.052, "theo": 2.1287, "change": -1.34, "open": 2.43, "high": 2.43, "low": 2.05, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T11:13:57", "percent_change": -35.7333, "prev_day_close": 3.74999988079071}, {"option": "IJR261218C00139000", "bid": 4.6, "bid_size": 14.0, "ask": 6.0, "ask_size": 150.0, "iv": 0.2004, "open_interest": 9.0, "volume": 5.0, "delta": 0.6518, "gamma": 0.0431, "vega": 0.1682, "theta": -0.0422, "rho": 0.0852, "theo": 5.1208, "change": 1.845, "open": 4.8, "high": 4.97, "low": 4.8, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T12:36:03", "percent_change": 59.04, "prev_day_close": 3.125}, {"option": "IJR261218P00139000", "bid": 1.75, "bid_size": 11.0, "ask": 3.2, "ask_size": 439.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0434, "vega": 0.1758, "theta": -0.0428, "rho": -0.0579, "theo": 2.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IJR261218C00140000", "bid": 4.1, "bid_size": 8.0, "ask": 5.2, "ask_size": 143.0, "iv": 0.1975, "open_interest": 23.0, "volume": 1.0, "delta": 0.6098, "gamma": 0.0462, "vega": 0.1764, "theta": -0.0426, "rho": 0.0792, "theo": 4.4099, "change": 2.05, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:38:32", "percent_change": 83.6735, "prev_day_close": 2.44999992847443}, {"option": "IJR261218P00140000", "bid": 2.1, "bid_size": 12.0, "ask": 3.6, "ask_size": 443.0, "iv": 0.1907, "open_interest": 1.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0461, "vega": 0.1804, "theta": -0.0426, "rho": -0.0643, "theo": 2.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T11:10:12", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IJR261218C00141000", "bid": 2.65, "bid_size": 416.0, "ask": 4.5, "ask_size": 153.0, "iv": 0.1684, "open_interest": 1.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0489, "vega": 0.1784, "theta": -0.0425, "rho": 0.0752, "theo": 3.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-10-29T11:08:03", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IJR261218P00141000", "bid": 2.55, "bid_size": 11.0, "ask": 3.9, "ask_size": 430.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0482, "vega": 0.1831, "theta": -0.042, "rho": -0.0712, "theo": 3.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IJR261218C00142000", "bid": 2.05, "bid_size": 428.0, "ask": 3.8, "ask_size": 130.0, "iv": 0.1612, "open_interest": 319.0, "volume": 1.0, "delta": 0.5145, "gamma": 0.051, "vega": 0.1817, "theta": -0.0419, "rho": 0.068, "theo": 3.146, "change": 0.705, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T12:24:38", "percent_change": 38.6301, "prev_day_close": 1.82499998807907}, {"option": "IJR261218P00142000", "bid": 2.95, "bid_size": 11.0, "ask": 4.3, "ask_size": 425.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0497, "vega": 0.1832, "theta": -0.0408, "rho": -0.0786, "theo": 3.5219, "change": 0.0, "open": 0.0, "high": 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": "IJR261218C00143000", "bid": 1.55, "bid_size": 425.0, "ask": 3.2, "ask_size": 156.0, "iv": 0.1566, "open_interest": 1.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0522, "vega": 0.181, "theta": -0.0407, "rho": 0.0608, "theo": 2.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T09:59:19", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "IJR261218P00143000", "bid": 3.4, "bid_size": 12.0, "ask": 4.8, "ask_size": 426.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0503, "vega": 0.1807, "theta": -0.039, "rho": -0.0862, "theo": 4.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IJR261218C00144000", "bid": 1.1, "bid_size": 420.0, "ask": 2.6, "ask_size": 150.0, "iv": 0.1499, "open_interest": 7.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0522, "vega": 0.1776, "theta": -0.0388, "rho": 0.0559, "theo": 2.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:53:56", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "IJR261218P00144000", "bid": 3.8, "bid_size": 24.0, "ask": 5.4, "ask_size": 271.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0498, "vega": 0.175, "theta": -0.0367, "rho": -0.0938, "theo": 4.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "IJR261218C00145000", "bid": 1.2, "bid_size": 258.0, "ask": 2.15, "ask_size": 160.0, "iv": 0.1602, "open_interest": 18.0, "volume": 2.0, "delta": 0.3558, "gamma": 0.051, "vega": 0.1704, "theta": -0.0365, "rho": 0.0482, "theo": 1.6985, "change": 0.375, "open": 1.3, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:08:08", "percent_change": 33.3333, "prev_day_close": 1.125}, {"option": "IJR261218P00145000", "bid": 4.3, "bid_size": 11.0, "ask": 6.1, "ask_size": 237.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0481, "vega": 0.1665, "theta": -0.034, "rho": -0.1017, "theo": 5.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IJR261218C00146000", "bid": 0.25, "bid_size": 484.0, "ask": 2.05, "ask_size": 239.0, "iv": 0.1465, "open_interest": 33.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0487, "vega": 0.1596, "theta": -0.0337, "rho": 0.0408, "theo": 1.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:16:32", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "IJR261218P00146000", "bid": 4.8, "bid_size": 15.0, "ask": 6.5, "ask_size": 228.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0454, "vega": 0.1547, "theta": -0.031, "rho": -0.109, "theo": 5.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IJR261218C00147000", "bid": 0.5, "bid_size": 160.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.1481, "open_interest": 2.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0453, "vega": 0.1482, "theta": -0.0306, "rho": 0.0342, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T15:20:56", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "IJR261218P00147000", "bid": 5.3, "bid_size": 40.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0419, "vega": 0.1424, "theta": -0.0277, "rho": -0.1158, "theo": 6.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IJR261218C00148000", "bid": 0.3, "bid_size": 165.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.1486, "open_interest": 1.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0412, "vega": 0.1366, "theta": -0.0274, "rho": 0.03, "theo": 0.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T15:20:56", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "IJR261218P00148000", "bid": 6.0, "bid_size": 32.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0377, "vega": 0.1282, "theta": -0.0245, "rho": -0.1218, "theo": 7.3654, "change": 0.0, "open": 0.0, "high": 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": "IJR261218C00149000", "bid": 0.05, "bid_size": 835.0, "ask": 1.55, "ask_size": 334.0, "iv": 0.1688, "open_interest": 2.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0366, "vega": 0.1207, "theta": -0.0243, "rho": 0.0244, "theo": 0.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T10:04:34", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "IJR261218P00149000", "bid": 6.6, "bid_size": 26.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0334, "vega": 0.1139, "theta": -0.0213, "rho": -0.1274, "theo": 8.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IJR261218C00150000", "bid": 0.05, "bid_size": 1020.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.146, "open_interest": 26.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.032, "vega": 0.1052, "theta": -0.0213, "rho": 0.0196, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:04:34", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "IJR261218P00150000", "bid": 7.7, "bid_size": 30.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.029, "vega": 0.0998, "theta": -0.0184, "rho": -0.132, "theo": 9.0691, "change": 0.0, "open": 0.0, "high": 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": "IJR261218C00151000", "bid": 0.2, "bid_size": 19.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.1607, "open_interest": 164.0, "volume": 6.0, "delta": 0.1184, "gamma": 0.0277, "vega": 0.0955, "theta": -0.0186, "rho": 0.0159, "theo": 0.3975, "change": 0.12, "open": 0.29, "high": 0.55, "low": 0.29, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:36:03", "percent_change": 60.0, "prev_day_close": 0.200000002980232}, {"option": "IJR261218P00151000", "bid": 8.4, "bid_size": 32.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.8933, "gamma": 0.025, "vega": 0.0873, "theta": -0.0158, "rho": -0.136, "theo": 9.9682, "change": -4.2, "open": 9.4, "high": 9.5, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:45:28", "percent_change": -30.8824, "prev_day_close": 13.5999999046326}, {"option": "IJR270115C00050000", "bid": 90.4, "bid_size": 21.0, "ask": 93.3, "ask_size": 101.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0459, "theo": 91.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.05, "last_trade_time": "2026-01-07T09:35:16", "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "IJR270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 167.0, "iv": 1.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0029, "rho": -0.0007, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IJR270115C00055000", "bid": 85.4, "bid_size": 21.0, "ask": 88.3, "ask_size": 101.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0521, "theo": 86.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2025-10-27T10:39:22", "percent_change": 0.0, "prev_day_close": 82.9499969482422}, {"option": "IJR270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 167.0, "iv": 1.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0033, "rho": -0.0008, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IJR270115C00060000", "bid": 80.5, "bid_size": 21.0, "ask": 83.3, "ask_size": 100.0, "iv": 0.9232, "open_interest": 28.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0575, "theo": 81.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-04-14T11:08:20", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "IJR270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 167.0, "iv": 0.9921, "open_interest": 17.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0039, "rho": -0.001, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-07T11:33:44", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IJR270115C00065000", "bid": 75.5, "bid_size": 21.0, "ask": 78.2, "ask_size": 51.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": 0.0631, "theo": 76.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.36, "last_trade_time": "2025-05-12T11:15:33", "percent_change": 0.0, "prev_day_close": 72.9499969482422}, {"option": "IJR270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 167.0, "iv": 1.0835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0044, "rho": -0.0013, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-04-14T14:49:43", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IJR270115C00070000", "bid": 70.5, "bid_size": 21.0, "ask": 73.4, "ask_size": 74.0, "iv": 0.7734, "open_interest": 80.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.005, "theta": 0.0, "rho": 0.0679, "theo": 71.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-08-31T11:50:54", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "IJR270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 167.0, "iv": 0.8497, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0051, "rho": -0.0017, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-04T09:30:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IJR270115C00075000", "bid": 65.5, "bid_size": 21.0, "ask": 68.3, "ask_size": 72.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0076, "theta": 0.0, "rho": 0.0739, "theo": 66.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "IJR270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.784, "open_interest": 31.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0059, "rho": -0.0021, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-04-17T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJR270115C00080000", "bid": 60.6, "bid_size": 21.0, "ask": 64.0, "ask_size": 158.0, "iv": 0.7751, "open_interest": 30.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.009, "theta": 0.0, "rho": 0.0785, "theo": 61.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "IJR270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.7133, "open_interest": 42.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0007, "vega": 0.016, "theta": -0.0068, "rho": -0.0027, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T09:40:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IJR270115C00085000", "bid": 55.6, "bid_size": 20.0, "ask": 58.4, "ask_size": 100.0, "iv": 0.5658, "open_interest": 24.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0007, "vega": 0.0132, "theta": 0.0, "rho": 0.0852, "theo": 56.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.65, "last_trade_time": "2026-07-08T15:54:03", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "IJR270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.6466, "open_interest": 11.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.001, "vega": 0.0199, "theta": -0.0079, "rho": -0.0034, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-04-06T15:40:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJR270115C00086000", "bid": 54.6, "bid_size": 21.0, "ask": 57.4, "ask_size": 101.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.0137, "theta": 0.0, "rho": 0.0861, "theo": 56.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "IJR270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 180.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.0208, "theta": -0.0082, "rho": -0.0036, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IJR270115C00087000", "bid": 53.6, "bid_size": 20.0, "ask": 56.4, "ask_size": 100.0, "iv": 0.5361, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0142, "theta": -0.0002, "rho": 0.087, "theo": 55.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2025-07-11T10:06:30", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "IJR270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0011, "vega": 0.0217, "theta": -0.0084, "rho": -0.0038, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IJR270115C00088000", "bid": 52.7, "bid_size": 20.0, "ask": 55.4, "ask_size": 100.0, "iv": 0.5561, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0009, "vega": 0.0147, "theta": -0.0006, "rho": 0.0879, "theo": 54.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2025-05-02T13:59:10", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "IJR270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.6082, "open_interest": 6.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0011, "vega": 0.0226, "theta": -0.0086, "rho": -0.004, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2025-11-21T14:35:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJR270115C00089000", "bid": 51.7, "bid_size": 26.0, "ask": 54.3, "ask_size": 50.0, "iv": 0.5069, "open_interest": 3.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.001, "vega": 0.0152, "theta": -0.001, "rho": 0.0888, "theo": 53.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2025-10-10T10:16:26", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "IJR270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0012, "vega": 0.0237, "theta": -0.0089, "rho": -0.0042, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IJR270115C00090000", "bid": 50.7, "bid_size": 27.0, "ask": 53.4, "ask_size": 75.0, "iv": 0.5276, "open_interest": 36.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.001, "vega": 0.0158, "theta": -0.0014, "rho": 0.0897, "theo": 52.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-10-05T12:15:13", "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "IJR270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 0.5833, "open_interest": 21.0, "volume": 1.0, "delta": -0.0161, "gamma": 0.0013, "vega": 0.0248, "theta": -0.0092, "rho": -0.0044, "theo": 0.1889, "change": -0.35, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -87.5, "prev_day_close": 0.400000000372529}, {"option": "IJR270115C00091000", "bid": 49.7, "bid_size": 27.0, "ask": 52.4, "ask_size": 75.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0011, "vega": 0.0169, "theta": -0.0018, "rho": 0.0906, "theo": 51.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "IJR270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 242.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0014, "vega": 0.026, "theta": -0.0094, "rho": -0.0046, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IJR270115C00092000", "bid": 48.7, "bid_size": 21.0, "ask": 51.5, "ask_size": 72.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0012, "vega": 0.019, "theta": -0.0022, "rho": 0.0915, "theo": 50.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "IJR270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 180.0, "iv": 0.616, "open_interest": 10.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0097, "rho": -0.0048, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-22T09:30:14", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IJR270115C00093000", "bid": 47.7, "bid_size": 21.0, "ask": 51.1, "ask_size": 202.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0013, "vega": 0.0209, "theta": -0.0026, "rho": 0.0956, "theo": 49.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "IJR270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0015, "vega": 0.0283, "theta": -0.01, "rho": -0.0051, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IJR270115C00094000", "bid": 46.7, "bid_size": 21.0, "ask": 50.1, "ask_size": 201.0, "iv": 0.5914, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0014, "vega": 0.0217, "theta": -0.003, "rho": 0.0965, "theo": 48.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.88, "last_trade_time": "2026-01-21T14:16:24", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "IJR270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.5349, "open_interest": 1.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0016, "vega": 0.0296, "theta": -0.0103, "rho": -0.0054, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-05-01T15:42:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IJR270115C00095000", "bid": 45.7, "bid_size": 21.0, "ask": 49.1, "ask_size": 201.0, "iv": 0.5775, "open_interest": 16.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0014, "vega": 0.0225, "theta": -0.0035, "rho": 0.0973, "theo": 47.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.14, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "IJR270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 180.0, "iv": 0.5773, "open_interest": 16.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0017, "vega": 0.0309, "theta": -0.0106, "rho": -0.0056, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-02-02T11:40:46", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IJR270115C00096000", "bid": 44.7, "bid_size": 22.0, "ask": 48.2, "ask_size": 201.0, "iv": 0.5746, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0016, "vega": 0.0234, "theta": -0.0039, "rho": 0.0982, "theo": 46.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2025-04-29T13:24:09", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "IJR270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 180.0, "iv": 0.5646, "open_interest": 2.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0018, "vega": 0.0323, "theta": -0.0109, "rho": -0.006, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-27T09:30:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IJR270115C00097000", "bid": 43.7, "bid_size": 22.0, "ask": 47.2, "ask_size": 201.0, "iv": 0.5609, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0017, "vega": 0.0242, "theta": -0.0044, "rho": 0.099, "theo": 45.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2025-09-15T14:34:43", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "IJR270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 180.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0019, "vega": 0.0338, "theta": -0.0113, "rho": -0.0063, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 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": "IJR270115C00098000", "bid": 42.6, "bid_size": 21.0, "ask": 45.5, "ask_size": 68.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0018, "vega": 0.0251, "theta": -0.0049, "rho": 0.0998, "theo": 44.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "IJR270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.4882, "open_interest": 2.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0021, "vega": 0.0355, "theta": -0.0116, "rho": -0.0066, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2025-12-23T12:19:35", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IJR270115C00099000", "bid": 41.7, "bid_size": 22.0, "ask": 45.2, "ask_size": 158.0, "iv": 0.5339, "open_interest": 12.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0019, "vega": 0.0261, "theta": -0.0054, "rho": 0.1007, "theo": 43.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2025-09-19T14:58:45", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "IJR270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 180.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0022, "vega": 0.0372, "theta": -0.012, "rho": -0.007, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IJR270115C00100000", "bid": 40.7, "bid_size": 21.0, "ask": 44.2, "ask_size": 159.0, "iv": 0.5205, "open_interest": 65.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.002, "vega": 0.0286, "theta": -0.0059, "rho": 0.1015, "theo": 42.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-29T14:31:29", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "IJR270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.4654, "open_interest": 30.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0023, "vega": 0.0389, "theta": -0.0123, "rho": -0.0073, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:30:37", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IJR270115C00101000", "bid": 39.7, "bid_size": 21.0, "ask": 42.6, "ask_size": 71.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0022, "vega": 0.0317, "theta": -0.0064, "rho": 0.1023, "theo": 41.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "IJR270115P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0025, "vega": 0.0407, "theta": -0.0127, "rho": -0.0077, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2025-05-12T15:09:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IJR270115C00102000", "bid": 38.7, "bid_size": 31.0, "ask": 41.6, "ask_size": 61.0, "iv": 0.4173, "open_interest": 2.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0024, "vega": 0.0338, "theta": -0.007, "rho": 0.1077, "theo": 40.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-09-21T12:44:42", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "IJR270115P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 180.0, "iv": 0.5292, "open_interest": 11.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0026, "vega": 0.0426, "theta": -0.0131, "rho": -0.0082, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-10T14:31:25", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IJR270115C00103000", "bid": 37.7, "bid_size": 31.0, "ask": 40.6, "ask_size": 61.0, "iv": 0.4051, "open_interest": 26.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0025, "vega": 0.0351, "theta": -0.0075, "rho": 0.1084, "theo": 39.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2025-10-17T12:01:40", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "IJR270115P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0028, "vega": 0.0446, "theta": -0.0135, "rho": -0.0086, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2025-08-29T15:49:59", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IJR270115C00104000", "bid": 36.7, "bid_size": 31.0, "ask": 40.2, "ask_size": 97.0, "iv": 0.4685, "open_interest": 1.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0027, "vega": 0.0365, "theta": -0.0081, "rho": 0.1092, "theo": 38.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2025-12-22T11:56:46", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "IJR270115P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.4209, "open_interest": 1.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.003, "vega": 0.0467, "theta": -0.0139, "rho": -0.0091, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2024-11-26T14:29:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJR270115C00105000", "bid": 35.7, "bid_size": 31.0, "ask": 38.5, "ask_size": 61.0, "iv": 0.3606, "open_interest": 14.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0029, "vega": 0.0379, "theta": -0.0087, "rho": 0.1099, "theo": 37.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-05-08T15:20:14", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "IJR270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 180.0, "iv": 0.4295, "open_interest": 10.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0032, "vega": 0.0489, "theta": -0.0143, "rho": -0.0097, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-04-30T12:16:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJR270115C00106000", "bid": 34.7, "bid_size": 31.0, "ask": 37.5, "ask_size": 61.0, "iv": 0.3486, "open_interest": 11.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0031, "vega": 0.0394, "theta": -0.0093, "rho": 0.1106, "theo": 36.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.07, "last_trade_time": "2026-04-16T12:41:39", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "IJR270115P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.3991, "open_interest": 7.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0034, "vega": 0.0514, "theta": -0.0148, "rho": -0.0102, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "IJR270115C00107000", "bid": 33.7, "bid_size": 31.0, "ask": 36.7, "ask_size": 61.0, "iv": 0.3742, "open_interest": 5.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0034, "vega": 0.0412, "theta": -0.0099, "rho": 0.1113, "theo": 35.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-09-01T15:36:52", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "IJR270115P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 180.0, "iv": 0.4668, "open_interest": 25.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0036, "vega": 0.0539, "theta": -0.0152, "rho": -0.0108, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2025-12-12T14:18:51", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJR270115C00108000", "bid": 32.7, "bid_size": 31.0, "ask": 35.6, "ask_size": 61.0, "iv": 0.3458, "open_interest": 4.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0036, "vega": 0.0456, "theta": -0.0106, "rho": 0.1119, "theo": 34.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2025-08-19T15:31:34", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "IJR270115P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 180.0, "iv": 0.4545, "open_interest": 1.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0039, "vega": 0.0564, "theta": -0.0157, "rho": -0.0114, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2025-01-27T12:24:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IJR270115C00109000", "bid": 31.8, "bid_size": 23.0, "ask": 34.6, "ask_size": 61.0, "iv": 0.3509, "open_interest": 3.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0039, "vega": 0.0499, "theta": -0.0112, "rho": 0.1187, "theo": 33.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-02-09T12:20:50", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "IJR270115P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0042, "vega": 0.0592, "theta": -0.0162, "rho": -0.0121, "theo": 0.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "IJR270115C00110000", "bid": 30.8, "bid_size": 31.0, "ask": 33.5, "ask_size": 61.0, "iv": 0.3228, "open_interest": 25.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0042, "vega": 0.052, "theta": -0.0119, "rho": 0.1193, "theo": 32.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-09-23T13:23:56", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "IJR270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.3174, "open_interest": 60.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0044, "vega": 0.062, "theta": -0.0167, "rho": -0.0128, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-12T14:18:01", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IJR270115C00111000", "bid": 29.8, "bid_size": 31.0, "ask": 32.6, "ask_size": 61.0, "iv": 0.328, "open_interest": 26.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0045, "vega": 0.0542, "theta": -0.0126, "rho": 0.1198, "theo": 31.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-04-20T11:18:13", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IJR270115P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 112.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0048, "vega": 0.065, "theta": -0.0172, "rho": -0.0136, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2025-03-12T15:23:43", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "IJR270115C00112000", "bid": 28.7, "bid_size": 31.0, "ask": 31.6, "ask_size": 61.0, "iv": 0.3003, "open_interest": 7.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0048, "vega": 0.0564, "theta": -0.0133, "rho": 0.1203, "theo": 30.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-05-04T12:45:47", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "IJR270115P00112000", "bid": 0.05, "bid_size": 28.0, "ask": 0.8, "ask_size": 102.0, "iv": 0.3441, "open_interest": 1.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0051, "vega": 0.0684, "theta": -0.0177, "rho": -0.0145, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:39:31", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "IJR270115C00113000", "bid": 28.2, "bid_size": 31.0, "ask": 30.7, "ask_size": 61.0, "iv": 0.3579, "open_interest": 31.0, "volume": 3.0, "delta": 0.9507, "gamma": 0.0052, "vega": 0.0588, "theta": -0.014, "rho": 0.1208, "theo": 29.423, "change": 3.67, "open": 29.47, "high": 29.47, "low": 29.47, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-11-09T15:27:57", "percent_change": 14.2248, "prev_day_close": 25.8000001907349}, {"option": "IJR270115P00113000", "bid": 0.05, "bid_size": 27.0, "ask": 0.8, "ask_size": 104.0, "iv": 0.3334, "open_interest": 4.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0054, "vega": 0.072, "theta": -0.0182, "rho": -0.0154, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2025-05-27T09:30:15", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "IJR270115C00114000", "bid": 26.9, "bid_size": 31.0, "ask": 29.7, "ask_size": 61.0, "iv": 0.3186, "open_interest": 23.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0056, "vega": 0.0627, "theta": -0.0148, "rho": 0.1212, "theo": 28.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-06-30T15:26:12", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "IJR270115P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 117.0, "iv": 0.3229, "open_interest": 4.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0058, "vega": 0.0754, "theta": -0.0188, "rho": -0.0163, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2025-12-17T13:00:32", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "IJR270115C00115000", "bid": 26.1, "bid_size": 55.0, "ask": 28.6, "ask_size": 92.0, "iv": 0.317, "open_interest": 212.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.006, "vega": 0.0689, "theta": -0.0156, "rho": 0.1215, "theo": 27.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-11-06T14:02:47", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "IJR270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 72.0, "iv": 0.3162, "open_interest": 9.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0063, "vega": 0.079, "theta": -0.0194, "rho": -0.0173, "theo": 0.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2025-12-17T13:00:32", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "IJR270115C00116000", "bid": 25.0, "bid_size": 31.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.2849, "open_interest": 26.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0065, "vega": 0.073, "theta": -0.0163, "rho": 0.1295, "theo": 26.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-04-06T11:37:14", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "IJR270115P00116000", "bid": 0.05, "bid_size": 16.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.3129, "open_interest": 2.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0067, "vega": 0.083, "theta": -0.02, "rho": -0.0184, "theo": 0.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-03-09T09:46:47", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "IJR270115C00117000", "bid": 24.0, "bid_size": 29.0, "ask": 26.6, "ask_size": 61.0, "iv": 0.285, "open_interest": 62.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.007, "vega": 0.0762, "theta": -0.0171, "rho": 0.1296, "theo": 25.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-08-12T10:19:57", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IJR270115P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.2987, "open_interest": 12.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0072, "vega": 0.0872, "theta": -0.0206, "rho": -0.0196, "theo": 0.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-03-27T15:44:17", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "IJR270115C00118000", "bid": 23.0, "bid_size": 31.0, "ask": 25.6, "ask_size": 25.0, "iv": 0.2739, "open_interest": 9.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0075, "vega": 0.0795, "theta": -0.0179, "rho": 0.1298, "theo": 24.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-07-16T13:59:06", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "IJR270115P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 72.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0077, "vega": 0.0918, "theta": -0.0212, "rho": -0.021, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "IJR270115C00119000", "bid": 22.0, "bid_size": 31.0, "ask": 24.8, "ask_size": 61.0, "iv": 0.2802, "open_interest": 48.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0081, "vega": 0.083, "theta": -0.0188, "rho": 0.1298, "theo": 23.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-08T15:15:14", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "IJR270115P00119000", "bid": 0.05, "bid_size": 17.0, "ask": 1.05, "ask_size": 168.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0083, "vega": 0.0965, "theta": -0.0219, "rho": -0.0223, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "IJR270115C00120000", "bid": 21.1, "bid_size": 31.0, "ask": 23.8, "ask_size": 61.0, "iv": 0.2768, "open_interest": 72.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0088, "vega": 0.0895, "theta": -0.0196, "rho": 0.1298, "theo": 22.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-09-03T15:40:23", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "IJR270115P00120000", "bid": 0.3, "bid_size": 31.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.2638, "open_interest": 57.0, "volume": 42.0, "delta": -0.0919, "gamma": 0.0089, "vega": 0.1012, "theta": -0.0225, "rho": -0.0238, "theo": 0.8206, "change": -0.86, "open": 0.56, "high": 0.56, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T12:50:46", "percent_change": -61.4286, "prev_day_close": 1.40000002086163}, {"option": "IJR270115C00121000", "bid": 20.1, "bid_size": 31.0, "ask": 23.3, "ask_size": 98.0, "iv": 0.2966, "open_interest": 21.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0094, "vega": 0.0971, "theta": -0.0205, "rho": 0.1386, "theo": 21.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-15T11:37:59", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IJR270115P00121000", "bid": 0.05, "bid_size": 1016.0, "ask": 2.15, "ask_size": 339.0, "iv": 0.3208, "open_interest": 12.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0096, "vega": 0.1063, "theta": -0.0232, "rho": -0.0254, "theo": 0.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-14T14:55:21", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "IJR270115C00122000", "bid": 19.3, "bid_size": 32.0, "ask": 22.0, "ask_size": 62.0, "iv": 0.2789, "open_interest": 4.0, "volume": 1.0, "delta": 0.9058, "gamma": 0.0102, "vega": 0.1015, "theta": -0.0214, "rho": 0.1382, "theo": 20.7844, "change": 3.23, "open": 20.58, "high": 20.58, "low": 20.58, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-11-09T15:07:36", "percent_change": 18.6167, "prev_day_close": 17.3500003814697}, {"option": "IJR270115P00122000", "bid": 0.05, "bid_size": 1022.0, "ask": 2.1, "ask_size": 340.0, "iv": 0.3066, "open_interest": 2.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0103, "vega": 0.1116, "theta": -0.0239, "rho": -0.0272, "theo": 0.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-04-06T11:40:05", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "IJR270115C00123000", "bid": 18.1, "bid_size": 32.0, "ask": 20.9, "ask_size": 62.0, "iv": 0.2494, "open_interest": 21.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.011, "vega": 0.106, "theta": -0.0223, "rho": 0.1378, "theo": 19.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-06-12T10:28:46", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "IJR270115P00123000", "bid": 0.15, "bid_size": 453.0, "ask": 2.2, "ask_size": 337.0, "iv": 0.3027, "open_interest": 6.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0111, "vega": 0.1178, "theta": -0.0246, "rho": -0.0291, "theo": 0.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-05-01T11:14:11", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IJR270115C00124000", "bid": 17.3, "bid_size": 32.0, "ask": 20.0, "ask_size": 62.0, "iv": 0.2554, "open_interest": 11.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0119, "vega": 0.1108, "theta": -0.0232, "rho": 0.1372, "theo": 18.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-09-25T09:30:31", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "IJR270115P00124000", "bid": 0.1, "bid_size": 918.0, "ask": 2.25, "ask_size": 248.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0119, "vega": 0.1234, "theta": -0.0253, "rho": -0.031, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "IJR270115C00125000", "bid": 16.6, "bid_size": 32.0, "ask": 19.0, "ask_size": 62.0, "iv": 0.2584, "open_interest": 80.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0128, "vega": 0.1194, "theta": -0.0241, "rho": 0.1365, "theo": 17.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-16T14:21:06", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "IJR270115P00125000", "bid": 0.05, "bid_size": 929.0, "ask": 2.25, "ask_size": 256.0, "iv": 0.2762, "open_interest": 72.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0128, "vega": 0.1296, "theta": -0.026, "rho": -0.0332, "theo": 1.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-12T10:45:23", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IJR270115C00126000", "bid": 16.2, "bid_size": 18.0, "ask": 18.6, "ask_size": 153.0, "iv": 0.2946, "open_interest": 45.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0139, "vega": 0.1275, "theta": -0.025, "rho": 0.1452, "theo": 17.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-02-26T13:47:17", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IJR270115P00126000", "bid": 0.25, "bid_size": 456.0, "ask": 2.4, "ask_size": 352.0, "iv": 0.277, "open_interest": 2.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0138, "vega": 0.136, "theta": -0.0267, "rho": -0.0357, "theo": 1.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-04-27T10:10:19", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IJR270115C00127000", "bid": 14.7, "bid_size": 161.0, "ask": 17.9, "ask_size": 191.0, "iv": 0.274, "open_interest": 11.0, "volume": 1.0, "delta": 0.861, "gamma": 0.015, "vega": 0.1332, "theta": -0.0259, "rho": 0.1441, "theo": 16.1281, "change": 1.8, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T10:18:03", "percent_change": 13.9535, "prev_day_close": 12.9000000953674}, {"option": "IJR270115P00127000", "bid": 0.2, "bid_size": 463.0, "ask": 2.4, "ask_size": 353.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0149, "vega": 0.1434, "theta": -0.0274, "rho": -0.0383, "theo": 1.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "IJR270115C00128000", "bid": 14.4, "bid_size": 20.0, "ask": 16.6, "ask_size": 152.0, "iv": 0.2747, "open_interest": 20.0, "volume": 1.0, "delta": 0.8494, "gamma": 0.0161, "vega": 0.1392, "theta": -0.0268, "rho": 0.1427, "theo": 15.2169, "change": 1.0, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 8.47457, "prev_day_close": 11.8000001907349}, {"option": "IJR270115P00128000", "bid": 0.2, "bid_size": 492.0, "ask": 2.55, "ask_size": 354.0, "iv": 0.255, "open_interest": 2.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.016, "vega": 0.1501, "theta": -0.0281, "rho": -0.041, "theo": 1.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T13:12:21", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "IJR270115C00129000", "bid": 13.4, "bid_size": 111.0, "ask": 15.7, "ask_size": 163.0, "iv": 0.2643, "open_interest": 21.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0174, "vega": 0.1481, "theta": -0.0277, "rho": 0.141, "theo": 14.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-05-01T10:49:13", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IJR270115P00129000", "bid": 0.25, "bid_size": 491.0, "ask": 2.6, "ask_size": 330.0, "iv": 0.2455, "open_interest": 19.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0172, "vega": 0.1574, "theta": -0.0288, "rho": -0.044, "theo": 1.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T13:10:45", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IJR270115C00130000", "bid": 12.1, "bid_size": 120.0, "ask": 14.7, "ask_size": 67.0, "iv": 0.2411, "open_interest": 149.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0188, "vega": 0.1576, "theta": -0.0286, "rho": 0.1489, "theo": 13.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IJR270115P00130000", "bid": 0.8, "bid_size": 16.0, "ask": 2.65, "ask_size": 240.0, "iv": 0.251, "open_interest": 20.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0186, "vega": 0.165, "theta": -0.0296, "rho": -0.0474, "theo": 1.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:18:00", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "IJR270115C00131000", "bid": 11.5, "bid_size": 70.0, "ask": 13.7, "ask_size": 70.0, "iv": 0.2399, "open_interest": 2.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0202, "vega": 0.1644, "theta": -0.0294, "rho": 0.1466, "theo": 12.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2025-08-04T09:47:09", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "IJR270115P00131000", "bid": 0.3, "bid_size": 393.0, "ask": 2.8, "ask_size": 250.0, "iv": 0.2271, "open_interest": 5.0, "volume": 0.0, "delta": -0.205, "gamma": 0.02, "vega": 0.1732, "theta": -0.0302, "rho": -0.051, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T12:14:26", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "IJR270115C00132000", "bid": 10.7, "bid_size": 70.0, "ask": 12.7, "ask_size": 70.0, "iv": 0.2318, "open_interest": 1.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0218, "vega": 0.1714, "theta": -0.0302, "rho": 0.1439, "theo": 11.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-06-25T13:44:31", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IJR270115P00132000", "bid": 0.35, "bid_size": 382.0, "ask": 2.9, "ask_size": 249.0, "iv": 0.218, "open_interest": 2.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.0215, "vega": 0.1807, "theta": -0.0309, "rho": -0.0548, "theo": 1.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T12:19:29", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "IJR270115C00133000", "bid": 10.1, "bid_size": 8.0, "ask": 11.8, "ask_size": 72.0, "iv": 0.2315, "open_interest": 70.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0234, "vega": 0.1832, "theta": -0.0309, "rho": 0.1502, "theo": 10.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-20T10:53:54", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IJR270115P00133000", "bid": 0.5, "bid_size": 243.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.1842, "open_interest": 14.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0231, "vega": 0.1887, "theta": -0.0315, "rho": -0.059, "theo": 1.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T14:23:59", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "IJR270115C00134000", "bid": 8.3, "bid_size": 120.0, "ask": 11.6, "ask_size": 119.0, "iv": 0.2167, "open_interest": 30.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0251, "vega": 0.1905, "theta": -0.0316, "rho": 0.1466, "theo": 9.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T10:26:26", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IJR270115P00134000", "bid": 0.75, "bid_size": 125.0, "ask": 3.2, "ask_size": 256.0, "iv": 0.209, "open_interest": 14.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0248, "vega": 0.1972, "theta": -0.032, "rho": -0.0635, "theo": 2.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:16:01", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IJR270115C00135000", "bid": 8.2, "bid_size": 108.0, "ask": 10.7, "ask_size": 161.0, "iv": 0.2271, "open_interest": 29.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0269, "vega": 0.1977, "theta": -0.0321, "rho": 0.1425, "theo": 9.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T14:18:26", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IJR270115P00135000", "bid": 1.0, "bid_size": 196.0, "ask": 3.5, "ask_size": 342.0, "iv": 0.208, "open_interest": 83.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0266, "vega": 0.2047, "theta": -0.0325, "rho": -0.0682, "theo": 2.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T13:59:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IJR270115C00140000", "bid": 4.4, "bid_size": 195.0, "ask": 6.7, "ask_size": 183.0, "iv": 0.1905, "open_interest": 254.0, "volume": 3.0, "delta": 0.5859, "gamma": 0.0357, "vega": 0.2336, "theta": -0.033, "rho": 0.1283, "theo": 5.4276, "change": 0.95, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T09:44:31", "percent_change": 26.3889, "prev_day_close": 3.60000002384186}, {"option": "IJR270115P00140000", "bid": 2.55, "bid_size": 113.0, "ask": 4.8, "ask_size": 355.0, "iv": 0.1868, "open_interest": 32.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0357, "vega": 0.2359, "theta": -0.0332, "rho": -0.0974, "theo": 3.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T12:12:03", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IJR270115C00145000", "bid": 1.35, "bid_size": 353.0, "ask": 3.5, "ask_size": 165.0, "iv": 0.1554, "open_interest": 255.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0388, "vega": 0.2323, "theta": -0.0289, "rho": 0.0962, "theo": 2.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T12:18:42", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "IJR270115P00145000", "bid": 4.1, "bid_size": 179.0, "ask": 7.0, "ask_size": 332.0, "iv": 0.1492, "open_interest": 4.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0394, "vega": 0.228, "theta": -0.0289, "rho": -0.1295, "theo": 5.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T09:45:08", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IJR270115C00150000", "bid": 0.15, "bid_size": 826.0, "ask": 2.1, "ask_size": 352.0, "iv": 0.158, "open_interest": 282.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0306, "vega": 0.1803, "theta": -0.021, "rho": 0.0557, "theo": 1.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:33:35", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "IJR270115P00150000", "bid": 7.8, "bid_size": 48.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.1382, "open_interest": 1.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0307, "vega": 0.1677, "theta": -0.0201, "rho": -0.1506, "theo": 9.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-08-10T15:48:03", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IJR270115C00155000", "bid": 0.2, "bid_size": 15.0, "ask": 0.95, "ask_size": 167.0, "iv": 0.1697, "open_interest": 70.0, "volume": 100.0, "delta": 0.1122, "gamma": 0.0191, "vega": 0.1194, "theta": -0.0139, "rho": 0.0289, "theo": 0.5154, "change": -0.41, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:26:09", "percent_change": -45.5556, "prev_day_close": 0.900000000372529}, {"option": "IJR270115P00155000", "bid": 12.3, "bid_size": 32.0, "ask": 14.8, "ask_size": 35.0, "iv": 0.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0182, "vega": 0.1034, "theta": -0.0118, "rho": -0.1596, "theo": 13.8999, "change": 0.0, "open": 0.0, "high": 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": "IJR270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 0.1904, "open_interest": 286.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0112, "vega": 0.0764, "theta": -0.0093, "rho": 0.0156, "theo": 0.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:30:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IJR270115P00160000", "bid": 16.7, "bid_size": 21.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.01, "vega": 0.0606, "theta": -0.0062, "rho": -0.1633, "theo": 18.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2024-09-27T15:41:03", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IJR270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 0.2265, "open_interest": 64.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0067, "vega": 0.05, "theta": -0.0064, "rho": 0.009, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IJR270115P00165000", "bid": 21.9, "bid_size": 22.0, "ask": 24.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0056, "vega": 0.0369, "theta": -0.0026, "rho": -0.1667, "theo": 23.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "IJR270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.22, "open_interest": 42.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0042, "vega": 0.0338, "theta": -0.0046, "rho": 0.0056, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IJR270115P00170000", "bid": 27.0, "bid_size": 25.0, "ask": 29.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0033, "vega": 0.0231, "theta": -0.0003, "rho": -0.1704, "theo": 28.5132, "change": 0.0, "open": 0.0, "high": 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": "IJR270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0027, "vega": 0.0237, "theta": -0.0034, "rho": 0.0036, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "IJR270115P00175000", "bid": 32.0, "bid_size": 21.0, "ask": 34.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.002, "vega": 0.0151, "theta": 0.0, "rho": -0.1747, "theo": 33.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "IJR270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 0.3227, "open_interest": 2.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0018, "vega": 0.0171, "theta": -0.0026, "rho": 0.0024, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T09:30:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IJR270115P00180000", "bid": 36.2, "bid_size": 22.0, "ask": 39.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0013, "vega": 0.0102, "theta": 0.0, "rho": -0.1789, "theo": 38.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "IJR270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.2939, "open_interest": 1185.0, "volume": 100.0, "delta": 0.0068, "gamma": 0.0013, "vega": 0.0126, "theta": -0.002, "rho": 0.0017, "theo": 0.0303, "change": 0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:26:09", "percent_change": 26.6667, "prev_day_close": 0.150000005960464}, {"option": "IJR270115P00185000", "bid": 41.6, "bid_size": 21.0, "ask": 44.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.0072, "theta": 0.0, "rho": -0.1836, "theo": 43.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "IJR270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 242.0, "iv": 0.4346, "open_interest": 102.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0016, "rho": 0.0013, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T09:31:47", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IJR270115P00190000", "bid": 46.7, "bid_size": 21.0, "ask": 49.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0051, "theta": 0.0, "rho": -0.1881, "theo": 48.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "IJR270219C00085000", "bid": 55.6, "bid_size": 20.0, "ask": 59.1, "ask_size": 30.0, "iv": 0.5567, "open_interest": 5.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0012, "vega": 0.0278, "theta": 0.0, "rho": 0.1218, "theo": 57.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.13, "last_trade_time": "2026-08-05T15:00:17", "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "IJR270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.5278, "open_interest": 1.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0012, "vega": 0.0335, "theta": -0.0077, "rho": -0.0074, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJR270219C00090000", "bid": 51.4, "bid_size": 21.0, "ask": 54.2, "ask_size": 44.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0016, "vega": 0.0335, "theta": -0.0009, "rho": 0.1275, "theo": 52.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "IJR270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0016, "vega": 0.0408, "theta": -0.0088, "rho": -0.0093, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 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": "IJR270219C00095000", "bid": 45.8, "bid_size": 21.0, "ask": 49.3, "ask_size": 43.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0021, "vega": 0.0445, "theta": -0.0031, "rho": 0.1516, "theo": 47.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "IJR270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0021, "vega": 0.0502, "theta": -0.01, "rho": -0.0118, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 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": "IJR270219C00100000", "bid": 40.7, "bid_size": 29.0, "ask": 44.3, "ask_size": 38.0, "iv": 0.4087, "open_interest": 2.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0028, "vega": 0.0575, "theta": -0.0054, "rho": 0.1784, "theo": 42.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-08-24T13:07:54", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "IJR270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.3811, "open_interest": 1.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0027, "vega": 0.0615, "theta": -0.0114, "rho": -0.015, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-10T14:31:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IJR270219C00105000", "bid": 35.9, "bid_size": 29.0, "ask": 39.6, "ask_size": 60.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0037, "vega": 0.073, "theta": -0.0078, "rho": 0.2058, "theo": 37.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "IJR270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 120.0, "iv": 0.3404, "open_interest": 50.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0037, "vega": 0.0758, "theta": -0.0131, "rho": -0.0192, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T09:44:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IJR270219C00110000", "bid": 31.3, "bid_size": 23.0, "ask": 34.4, "ask_size": 36.0, "iv": 0.3454, "open_interest": 2.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.005, "vega": 0.092, "theta": -0.0102, "rho": 0.2427, "theo": 32.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.84, "last_trade_time": "2026-09-21T12:46:16", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "IJR270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 120.0, "iv": 0.3106, "open_interest": 40.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0049, "vega": 0.0939, "theta": -0.0149, "rho": -0.025, "theo": 0.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-06-29T10:00:31", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "IJR270219C00115000", "bid": 26.6, "bid_size": 26.0, "ask": 29.5, "ask_size": 36.0, "iv": 0.3109, "open_interest": 1.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0066, "vega": 0.1149, "theta": -0.0128, "rho": 0.2715, "theo": 28.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.36, "last_trade_time": "2026-08-21T12:09:12", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "IJR270219P00115000", "bid": 0.05, "bid_size": 11.0, "ask": 2.55, "ask_size": 180.0, "iv": 0.3399, "open_interest": 10.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0067, "vega": 0.116, "theta": -0.017, "rho": -0.0327, "theo": 0.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-31T10:48:06", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "IJR270219C00120000", "bid": 22.3, "bid_size": 37.0, "ask": 25.2, "ask_size": 58.0, "iv": 0.3079, "open_interest": 1.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.009, "vega": 0.1424, "theta": -0.0157, "rho": 0.2892, "theo": 23.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IJR270219P00120000", "bid": 0.15, "bid_size": 381.0, "ask": 2.75, "ask_size": 170.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0091, "vega": 0.1436, "theta": -0.0193, "rho": -0.0432, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "IJR270219C00125000", "bid": 17.8, "bid_size": 68.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.2547, "open_interest": 2.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0122, "vega": 0.1758, "theta": -0.0187, "rho": 0.2878, "theo": 18.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-10-22T09:49:14", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "IJR270219P00125000", "bid": 0.2, "bid_size": 476.0, "ask": 2.6, "ask_size": 246.0, "iv": 0.2443, "open_interest": 81.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0125, "vega": 0.1774, "theta": -0.0218, "rho": -0.0579, "theo": 1.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-05T15:15:14", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IJR270219C00129000", "bid": 13.9, "bid_size": 115.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.2254, "open_interest": 4.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0157, "vega": 0.2067, "theta": -0.0211, "rho": 0.28, "theo": 15.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-19T09:59:00", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IJR270219P00129000", "bid": 0.75, "bid_size": 107.0, "ask": 2.2, "ask_size": 69.0, "iv": 0.207, "open_interest": 2.0, "volume": 1.0, "delta": -0.198, "gamma": 0.0161, "vega": 0.2087, "theta": -0.0237, "rho": -0.0736, "theo": 2.006, "change": -0.525, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:09:59", "percent_change": -20.7921, "prev_day_close": 2.52499997615814}, {"option": "IJR270219C00130000", "bid": 13.8, "bid_size": 11.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.2376, "open_interest": 4.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0167, "vega": 0.2149, "theta": -0.0217, "rho": 0.2772, "theo": 14.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-09-24T09:37:13", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IJR270219P00130000", "bid": 1.55, "bid_size": 12.0, "ask": 3.6, "ask_size": 232.0, "iv": 0.2487, "open_interest": 1.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0172, "vega": 0.2175, "theta": -0.0242, "rho": -0.0786, "theo": 2.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:12:33", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IJR270219C00131000", "bid": 12.4, "bid_size": 45.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.2299, "open_interest": 74.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0177, "vega": 0.2233, "theta": -0.0222, "rho": 0.2738, "theo": 13.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.78, "last_trade_time": "2026-10-20T10:28:26", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "IJR270219P00131000", "bid": 1.0, "bid_size": 59.0, "ask": 3.9, "ask_size": 170.0, "iv": 0.2313, "open_interest": 1.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0183, "vega": 0.2254, "theta": -0.0246, "rho": -0.0834, "theo": 2.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T13:17:54", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "IJR270219C00132000", "bid": 11.6, "bid_size": 45.0, "ask": 14.3, "ask_size": 60.0, "iv": 0.2285, "open_interest": 3.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0188, "vega": 0.2316, "theta": -0.0228, "rho": 0.2699, "theo": 12.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-29T13:33:18", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IJR270219P00132000", "bid": 1.2, "bid_size": 50.0, "ask": 3.9, "ask_size": 170.0, "iv": 0.2237, "open_interest": 1.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0194, "vega": 0.2339, "theta": -0.0251, "rho": -0.0885, "theo": 2.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:10:23", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "IJR270219C00133000", "bid": 10.7, "bid_size": 75.0, "ask": 13.3, "ask_size": 45.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.02, "vega": 0.2399, "theta": -0.0232, "rho": 0.2657, "theo": 11.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IJR270219P00133000", "bid": 1.45, "bid_size": 42.0, "ask": 4.2, "ask_size": 170.0, "iv": 0.223, "open_interest": 1.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0206, "vega": 0.2421, "theta": -0.0255, "rho": -0.0941, "theo": 2.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-07T15:40:08", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IJR270219C00134000", "bid": 9.8, "bid_size": 75.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.2092, "open_interest": 2.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0211, "vega": 0.2482, "theta": -0.0237, "rho": 0.2607, "theo": 11.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-09-17T15:59:55", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IJR270219P00134000", "bid": 1.55, "bid_size": 68.0, "ask": 4.1, "ask_size": 170.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0219, "vega": 0.2504, "theta": -0.0259, "rho": -0.1002, "theo": 2.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "IJR270219C00135000", "bid": 9.0, "bid_size": 75.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.2061, "open_interest": 2.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0223, "vega": 0.2563, "theta": -0.0241, "rho": 0.2552, "theo": 10.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-13T10:34:41", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IJR270219P00135000", "bid": 1.95, "bid_size": 45.0, "ask": 4.2, "ask_size": 164.0, "iv": 0.2075, "open_interest": 78.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0232, "vega": 0.2585, "theta": -0.0262, "rho": -0.106, "theo": 3.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-11-05T15:15:14", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "IJR270219C00136000", "bid": 8.4, "bid_size": 75.0, "ask": 10.7, "ask_size": 45.0, "iv": 0.2004, "open_interest": 6.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0235, "vega": 0.264, "theta": -0.0244, "rho": 0.2491, "theo": 9.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-28T14:07:06", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IJR270219P00136000", "bid": 2.15, "bid_size": 50.0, "ask": 4.3, "ask_size": 170.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0245, "vega": 0.2661, "theta": -0.0265, "rho": -0.112, "theo": 3.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IJR270219C00137000", "bid": 7.4, "bid_size": 75.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.1903, "open_interest": 13.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0248, "vega": 0.2714, "theta": -0.0247, "rho": 0.2424, "theo": 8.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-08-20T09:59:16", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IJR270219P00137000", "bid": 2.35, "bid_size": 58.0, "ask": 4.5, "ask_size": 170.0, "iv": 0.1939, "open_interest": 3.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0259, "vega": 0.2732, "theta": -0.0267, "rho": -0.1195, "theo": 3.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-08-03T15:31:31", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "IJR270219C00138000", "bid": 7.0, "bid_size": 75.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.1907, "open_interest": 3.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.026, "vega": 0.2782, "theta": -0.0249, "rho": 0.2348, "theo": 8.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-22T10:35:41", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IJR270219P00138000", "bid": 2.6, "bid_size": 42.0, "ask": 4.6, "ask_size": 170.0, "iv": 0.1861, "open_interest": 1.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0272, "vega": 0.2797, "theta": -0.0268, "rho": -0.1257, "theo": 3.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-07T15:40:08", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "IJR270219C00139000", "bid": 6.4, "bid_size": 75.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.1936, "open_interest": 1.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0271, "vega": 0.2842, "theta": -0.0251, "rho": 0.2268, "theo": 7.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-08-14T10:52:46", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IJR270219P00139000", "bid": 2.9, "bid_size": 42.0, "ask": 4.9, "ask_size": 170.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0285, "vega": 0.285, "theta": -0.0269, "rho": -0.1327, "theo": 4.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IJR270219C00140000", "bid": 5.3, "bid_size": 165.0, "ask": 7.7, "ask_size": 45.0, "iv": 0.1765, "open_interest": 15.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0282, "vega": 0.2892, "theta": -0.0251, "rho": 0.2179, "theo": 6.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T14:46:59", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IJR270219P00140000", "bid": 3.2, "bid_size": 49.0, "ask": 5.4, "ask_size": 169.0, "iv": 0.1807, "open_interest": 3.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0298, "vega": 0.2895, "theta": -0.0269, "rho": -0.1401, "theo": 4.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-08-03T15:31:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IJR270219C00141000", "bid": 4.6, "bid_size": 235.0, "ask": 7.6, "ask_size": 123.0, "iv": 0.181, "open_interest": 9.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0292, "vega": 0.2931, "theta": -0.025, "rho": 0.2084, "theo": 6.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T15:29:55", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "IJR270219P00141000", "bid": 3.7, "bid_size": 80.0, "ask": 5.6, "ask_size": 155.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0309, "vega": 0.2924, "theta": -0.0268, "rho": -0.1461, "theo": 4.7538, "change": 0.0, "open": 0.0, "high": 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": "IJR270219C00142000", "bid": 4.0, "bid_size": 214.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.1642, "open_interest": 21.0, "volume": 3.0, "delta": 0.5317, "gamma": 0.03, "vega": 0.2956, "theta": -0.0248, "rho": 0.1984, "theo": 5.4652, "change": 0.75, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T09:44:31", "percent_change": 18.5185, "prev_day_close": 4.04999995231628}, {"option": "IJR270219P00142000", "bid": 4.1, "bid_size": 67.0, "ask": 6.3, "ask_size": 234.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0319, "vega": 0.294, "theta": -0.0265, "rho": -0.1541, "theo": 5.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IJR270219C00143000", "bid": 3.8, "bid_size": 128.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.1685, "open_interest": 1.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0307, "vega": 0.2966, "theta": -0.0246, "rho": 0.1877, "theo": 4.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-31T14:58:24", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IJR270219P00143000", "bid": 4.0, "bid_size": 128.0, "ask": 6.4, "ask_size": 128.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0328, "vega": 0.2934, "theta": -0.0262, "rho": -0.1599, "theo": 5.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IJR270219C00144000", "bid": 2.9, "bid_size": 169.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.1716, "open_interest": 1.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0311, "vega": 0.296, "theta": -0.0241, "rho": 0.1768, "theo": 4.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-08T15:40:02", "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "IJR270219P00144000", "bid": 4.7, "bid_size": 49.0, "ask": 7.1, "ask_size": 79.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0333, "vega": 0.2912, "theta": -0.0257, "rho": -0.1665, "theo": 6.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IJR270219C00145000", "bid": 2.45, "bid_size": 169.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.1594, "open_interest": 155.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0313, "vega": 0.2935, "theta": -0.0236, "rho": 0.1653, "theo": 3.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:15:59", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IJR270219P00145000", "bid": 5.3, "bid_size": 49.0, "ask": 7.7, "ask_size": 79.0, "iv": 0.1644, "open_interest": 2.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0336, "vega": 0.2858, "theta": -0.025, "rho": -0.1717, "theo": 6.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-15T10:12:46", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IJR270219C00146000", "bid": 2.0, "bid_size": 169.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0312, "vega": 0.2892, "theta": -0.023, "rho": 0.1538, "theo": 3.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "IJR270219P00146000", "bid": 5.8, "bid_size": 45.0, "ask": 8.2, "ask_size": 75.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0336, "vega": 0.2793, "theta": -0.0242, "rho": -0.1769, "theo": 7.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IJR270219C00147000", "bid": 1.6, "bid_size": 170.0, "ask": 4.2, "ask_size": 79.0, "iv": 0.1596, "open_interest": 1.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0309, "vega": 0.2831, "theta": -0.0222, "rho": 0.1423, "theo": 3.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-07T15:40:08", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IJR270219P00147000", "bid": 6.0, "bid_size": 83.0, "ask": 8.5, "ask_size": 75.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0333, "vega": 0.2702, "theta": -0.0233, "rho": -0.1805, "theo": 7.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IJR270219C00148000", "bid": 1.2, "bid_size": 162.0, "ask": 4.0, "ask_size": 147.0, "iv": 0.1604, "open_interest": 8.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0303, "vega": 0.2753, "theta": -0.0214, "rho": 0.1309, "theo": 2.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-08-05T15:21:28", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "IJR270219P00148000", "bid": 6.8, "bid_size": 45.0, "ask": 9.4, "ask_size": 75.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0326, "vega": 0.2591, "theta": -0.0222, "rho": -0.184, "theo": 8.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IJR270219C00149000", "bid": 0.9, "bid_size": 162.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.1563, "open_interest": 5.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0294, "vega": 0.2662, "theta": -0.0205, "rho": 0.1199, "theo": 2.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T13:53:26", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "IJR270219P00149000", "bid": 7.7, "bid_size": 45.0, "ask": 9.6, "ask_size": 45.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0315, "vega": 0.2467, "theta": -0.0211, "rho": -0.1856, "theo": 9.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IJR270219C00150000", "bid": 1.5, "bid_size": 43.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.1578, "open_interest": 15.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0283, "vega": 0.2556, "theta": -0.0196, "rho": 0.1092, "theo": 2.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-05T15:17:54", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "IJR270219P00150000", "bid": 8.2, "bid_size": 35.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0302, "vega": 0.232, "theta": -0.0198, "rho": -0.187, "theo": 9.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-06-18T11:05:04", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "IJR270219C00151000", "bid": 0.3, "bid_size": 382.0, "ask": 3.3, "ask_size": 170.0, "iv": 0.1605, "open_interest": 1.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0271, "vega": 0.2444, "theta": -0.0186, "rho": 0.0993, "theo": 1.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-11T10:51:45", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "IJR270219P00151000", "bid": 9.0, "bid_size": 35.0, "ask": 11.6, "ask_size": 35.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0286, "vega": 0.2181, "theta": -0.0184, "rho": -0.1884, "theo": 10.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-05T13:32:10", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IJR270219C00152000", "bid": 0.15, "bid_size": 774.0, "ask": 3.1, "ask_size": 170.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0257, "vega": 0.2323, "theta": -0.0177, "rho": 0.0899, "theo": 1.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "IJR270219P00152000", "bid": 9.1, "bid_size": 52.0, "ask": 12.0, "ask_size": 43.0, "iv": 0.0912, "open_interest": 1.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0269, "vega": 0.2015, "theta": -0.017, "rho": -0.187, "theo": 11.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-11-06T09:36:16", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IJR270219C00153000", "bid": 0.15, "bid_size": 762.0, "ask": 2.8, "ask_size": 170.0, "iv": 0.1647, "open_interest": 1.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0242, "vega": 0.22, "theta": -0.0167, "rho": 0.0814, "theo": 1.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-15T10:29:15", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "IJR270219P00153000", "bid": 10.6, "bid_size": 35.0, "ask": 13.3, "ask_size": 35.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.025, "vega": 0.1874, "theta": -0.0156, "rho": -0.1885, "theo": 12.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IJR270219C00154000", "bid": 0.1, "bid_size": 795.0, "ask": 2.45, "ask_size": 170.0, "iv": 0.1638, "open_interest": 4.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0227, "vega": 0.2076, "theta": -0.0158, "rho": 0.0735, "theo": 1.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T13:19:48", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "IJR270219P00154000", "bid": 11.4, "bid_size": 35.0, "ask": 14.2, "ask_size": 35.0, "iv": 0.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0231, "vega": 0.1717, "theta": -0.0143, "rho": -0.1847, "theo": 13.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "IJR270219C00155000", "bid": 0.3, "bid_size": 378.0, "ask": 1.6, "ask_size": 60.0, "iv": 0.1552, "open_interest": 3.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0212, "vega": 0.1953, "theta": -0.0148, "rho": 0.0663, "theo": 1.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-25T11:36:56", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "IJR270219P00155000", "bid": 12.4, "bid_size": 28.0, "ask": 15.1, "ask_size": 35.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0212, "vega": 0.1567, "theta": -0.0129, "rho": -0.1852, "theo": 14.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "IJR270219C00156000", "bid": 0.4, "bid_size": 19.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0197, "vega": 0.1834, "theta": -0.014, "rho": 0.0599, "theo": 0.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "IJR270219P00156000", "bid": 13.4, "bid_size": 14.0, "ask": 16.0, "ask_size": 35.0, "iv": 0.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0193, "vega": 0.1439, "theta": -0.0116, "rho": -0.1844, "theo": 14.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "IJR270219C00157000", "bid": 0.05, "bid_size": 931.0, "ask": 2.4, "ask_size": 166.0, "iv": 0.1854, "open_interest": 103.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0183, "vega": 0.1718, "theta": -0.0131, "rho": 0.054, "theo": 0.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T14:31:33", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "IJR270219P00157000", "bid": 14.3, "bid_size": 9.0, "ask": 16.8, "ask_size": 27.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0175, "vega": 0.1298, "theta": -0.0103, "rho": -0.182, "theo": 15.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "IJR270219C00160000", "bid": 0.05, "bid_size": 15.0, "ask": 2.0, "ask_size": 180.0, "iv": 0.1965, "open_interest": 6.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0144, "vega": 0.1405, "theta": -0.0109, "rho": 0.04, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T12:10:59", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "IJR270219P00160000", "bid": 16.7, "bid_size": 19.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0129, "vega": 0.0965, "theta": -0.007, "rho": -0.1789, "theo": 18.7068, "change": 0.0, "open": 0.0, "high": 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": "IJR270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.1794, "open_interest": 84.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0096, "vega": 0.1002, "theta": -0.0081, "rho": 0.025, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-09T11:29:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IJR270219P00165000", "bid": 21.9, "bid_size": 21.0, "ask": 24.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0075, "vega": 0.058, "theta": -0.0027, "rho": -0.177, "theo": 23.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "IJR270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.1747, "open_interest": 164.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0065, "vega": 0.0725, "theta": -0.0061, "rho": 0.0164, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T09:30:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IJR270219P00170000", "bid": 26.9, "bid_size": 21.0, "ask": 29.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0044, "vega": 0.0354, "theta": 0.0, "rho": -0.1763, "theo": 28.4659, "change": 0.0, "open": 0.0, "high": 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": "IJR270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.233, "open_interest": 15.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0045, "vega": 0.0534, "theta": -0.0047, "rho": 0.0111, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-13T14:37:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJR270219P00175000", "bid": 31.9, "bid_size": 21.0, "ask": 34.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0026, "vega": 0.0223, "theta": 0.0, "rho": -0.1787, "theo": 33.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "IJR270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.2577, "open_interest": 50.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0032, "vega": 0.0402, "theta": -0.0037, "rho": 0.0078, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T09:30:11", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJR270219P00180000", "bid": 36.8, "bid_size": 21.0, "ask": 39.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0016, "vega": 0.0145, "theta": 0.0, "rho": -0.181, "theo": 38.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "IJR270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0023, "vega": 0.0309, "theta": -0.003, "rho": 0.0057, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-26T09:30:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJR270219P00185000", "bid": 41.8, "bid_size": 21.0, "ask": 44.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.001, "vega": 0.0095, "theta": 0.0, "rho": -0.1852, "theo": 43.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "IJR270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0017, "vega": 0.0241, "theta": -0.0024, "rho": 0.0042, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJR270219P00190000", "bid": 46.8, "bid_size": 21.0, "ask": 49.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0007, "vega": 0.0065, "theta": 0.0, "rho": -0.189, "theo": 48.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "IJR270521C00085000", "bid": 57.3, "bid_size": 6.0, "ask": 59.2, "ask_size": 6.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0015, "vega": 0.0674, "theta": 0.0, "rho": 0.4189, "theo": 57.9103, "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": 54.25}, {"option": "IJR270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 128.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0016, "vega": 0.068, "theta": -0.0069, "rho": -0.0221, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "IJR270521C00090000", "bid": 52.1, "bid_size": 15.0, "ask": 54.6, "ask_size": 7.0, "iv": 0.4101, "open_interest": 5.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.002, "vega": 0.0806, "theta": -0.0014, "rho": 0.4393, "theo": 53.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.15, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "IJR270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.3785, "open_interest": 0.0, "volume": 1.0, "delta": -0.0354, "gamma": 0.002, "vega": 0.0815, "theta": -0.0078, "rho": -0.0273, "theo": 0.5956, "change": -0.425, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:35:19", "percent_change": -51.5152, "prev_day_close": 0.825000012293458}, {"option": "IJR270521C00095000", "bid": 46.9, "bid_size": 34.0, "ask": 50.1, "ask_size": 14.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0025, "vega": 0.0964, "theta": -0.0029, "rho": 0.4581, "theo": 48.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "IJR270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 127.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0025, "vega": 0.0974, "theta": -0.0087, "rho": -0.0338, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-07T14:42:59", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "IJR270521C00100000", "bid": 42.5, "bid_size": 13.0, "ask": 44.9, "ask_size": 9.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0032, "vega": 0.1152, "theta": -0.0045, "rho": 0.4752, "theo": 43.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "IJR270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.3183, "open_interest": 15.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0033, "vega": 0.1168, "theta": -0.0098, "rho": -0.042, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T10:00:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IJR270521C00105000", "bid": 37.5, "bid_size": 26.0, "ask": 41.0, "ask_size": 31.0, "iv": 0.3348, "open_interest": 12.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0041, "vega": 0.1377, "theta": -0.0062, "rho": 0.4896, "theo": 38.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-10-23T15:01:30", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "IJR270521P00105000", "bid": 0.05, "bid_size": 8.0, "ask": 2.9, "ask_size": 90.0, "iv": 0.3426, "open_interest": 50.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0042, "vega": 0.1393, "theta": -0.011, "rho": -0.0523, "theo": 1.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-23T09:51:46", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "IJR270521C00110000", "bid": 32.6, "bid_size": 36.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.2748, "open_interest": 2.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0052, "vega": 0.1644, "theta": -0.008, "rho": 0.5007, "theo": 34.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.67, "last_trade_time": "2026-09-23T09:44:21", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "IJR270521P00110000", "bid": 0.15, "bid_size": 20.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0054, "vega": 0.1667, "theta": -0.0123, "rho": -0.0657, "theo": 1.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "IJR270521C00115000", "bid": 28.4, "bid_size": 45.0, "ask": 31.4, "ask_size": 50.0, "iv": 0.2797, "open_interest": 0.0, "volume": 3.0, "delta": 0.8879, "gamma": 0.0067, "vega": 0.1955, "theta": -0.01, "rho": 0.5074, "theo": 29.7631, "change": 3.27, "open": 29.67, "high": 29.67, "low": 29.67, "tick": "up", "last_trade_price": 29.67, "last_trade_time": "2026-11-09T15:27:57", "percent_change": 12.3864, "prev_day_close": 26.4000005722046}, {"option": "IJR270521P00115000", "bid": 0.15, "bid_size": 1030.0, "ask": 3.5, "ask_size": 181.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0069, "vega": 0.1988, "theta": -0.0137, "rho": -0.0827, "theo": 1.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "IJR270521C00120000", "bid": 23.8, "bid_size": 56.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.2442, "open_interest": 19.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0086, "vega": 0.2318, "theta": -0.0119, "rho": 0.508, "theo": 25.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.18, "last_trade_time": "2026-11-04T15:09:11", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IJR270521P00120000", "bid": 0.5, "bid_size": 435.0, "ask": 3.9, "ask_size": 180.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0089, "vega": 0.2356, "theta": -0.0152, "rho": -0.1044, "theo": 2.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IJR270521C00125000", "bid": 20.4, "bid_size": 11.0, "ask": 22.8, "ask_size": 48.0, "iv": 0.2572, "open_interest": 20.0, "volume": 1.0, "delta": 0.8163, "gamma": 0.011, "vega": 0.2727, "theta": -0.0138, "rho": 0.5005, "theo": 20.9655, "change": 2.93, "open": 20.73, "high": 20.73, "low": 20.73, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-11-09T15:07:36", "percent_change": 16.4607, "prev_day_close": 17.8000001907349}, {"option": "IJR270521P00125000", "bid": 0.8, "bid_size": 89.0, "ask": 4.1, "ask_size": 166.0, "iv": 0.228, "open_interest": 9.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0114, "vega": 0.2769, "theta": -0.0167, "rho": -0.1325, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T14:31:32", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "IJR270521C00126000", "bid": 18.3, "bid_size": 58.0, "ask": 21.2, "ask_size": 14.0, "iv": 0.2171, "open_interest": 1.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0115, "vega": 0.2812, "theta": -0.0142, "rho": 0.4979, "theo": 20.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-10-05T15:19:50", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "IJR270521P00126000", "bid": 1.2, "bid_size": 59.0, "ask": 4.0, "ask_size": 105.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.012, "vega": 0.2859, "theta": -0.017, "rho": -0.139, "theo": 2.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "IJR270521C00127000", "bid": 17.4, "bid_size": 56.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.2135, "open_interest": 1.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0121, "vega": 0.29, "theta": -0.0146, "rho": 0.4948, "theo": 19.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-10-22T09:49:14", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "IJR270521P00127000", "bid": 1.15, "bid_size": 51.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0126, "vega": 0.2952, "theta": -0.0173, "rho": -0.1458, "theo": 2.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "IJR270521C00128000", "bid": 17.2, "bid_size": 35.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.22, "open_interest": 2.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0126, "vega": 0.2989, "theta": -0.015, "rho": 0.4912, "theo": 18.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-10-15T14:48:23", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "IJR270521P00128000", "bid": 1.4, "bid_size": 41.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0132, "vega": 0.3036, "theta": -0.0176, "rho": -0.1528, "theo": 3.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "IJR270521C00129000", "bid": 16.1, "bid_size": 35.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0132, "vega": 0.3077, "theta": -0.0153, "rho": 0.487, "theo": 17.6376, "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": 14.75}, {"option": "IJR270521P00129000", "bid": 1.6, "bid_size": 42.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0138, "vega": 0.3123, "theta": -0.0178, "rho": -0.1597, "theo": 3.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IJR270521C00130000", "bid": 15.4, "bid_size": 35.0, "ask": 18.3, "ask_size": 35.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0138, "vega": 0.3165, "theta": -0.0156, "rho": 0.4824, "theo": 16.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IJR270521P00130000", "bid": 1.75, "bid_size": 41.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0145, "vega": 0.3212, "theta": -0.0181, "rho": -0.1675, "theo": 3.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "IJR270521C00131000", "bid": 14.6, "bid_size": 35.0, "ask": 17.1, "ask_size": 12.0, "iv": 0.2076, "open_interest": 35.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0144, "vega": 0.3252, "theta": -0.016, "rho": 0.4773, "theo": 16.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-11-03T12:40:49", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "IJR270521P00131000", "bid": 2.1, "bid_size": 48.0, "ask": 5.2, "ask_size": 103.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0152, "vega": 0.3301, "theta": -0.0183, "rho": -0.1765, "theo": 3.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "IJR270521C00132000", "bid": 14.1, "bid_size": 51.0, "ask": 16.7, "ask_size": 37.0, "iv": 0.2146, "open_interest": 33.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0151, "vega": 0.334, "theta": -0.0163, "rho": 0.4716, "theo": 15.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T10:46:10", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "IJR270521P00132000", "bid": 2.35, "bid_size": 56.0, "ask": 4.8, "ask_size": 96.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0159, "vega": 0.339, "theta": -0.0186, "rho": -0.1846, "theo": 3.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IJR270521C00133000", "bid": 13.4, "bid_size": 55.0, "ask": 16.0, "ask_size": 46.0, "iv": 0.2133, "open_interest": 7.0, "volume": 2.0, "delta": 0.7231, "gamma": 0.0157, "vega": 0.3426, "theta": -0.0166, "rho": 0.4651, "theo": 14.4758, "change": 2.2, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T14:15:17", "percent_change": 18.1818, "prev_day_close": 12.1000003814697}, {"option": "IJR270521P00133000", "bid": 2.55, "bid_size": 56.0, "ask": 5.5, "ask_size": 104.0, "iv": 0.2075, "open_interest": 2.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0166, "vega": 0.3473, "theta": -0.0188, "rho": -0.1921, "theo": 3.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-09-24T10:27:04", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IJR270521C00134000", "bid": 12.7, "bid_size": 53.0, "ask": 15.2, "ask_size": 44.0, "iv": 0.2102, "open_interest": 9.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0164, "vega": 0.351, "theta": -0.0168, "rho": 0.4581, "theo": 13.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-11-06T15:49:09", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IJR270521P00134000", "bid": 2.85, "bid_size": 57.0, "ask": 5.8, "ask_size": 104.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0173, "vega": 0.3554, "theta": -0.019, "rho": -0.2014, "theo": 4.228, "change": 0.0, "open": 0.0, "high": 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": "IJR270521C00135000", "bid": 11.5, "bid_size": 35.0, "ask": 14.5, "ask_size": 43.0, "iv": 0.2012, "open_interest": 26.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.017, "vega": 0.3591, "theta": -0.0171, "rho": 0.4507, "theo": 12.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-10-21T15:41:09", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IJR270521P00135000", "bid": 3.2, "bid_size": 40.0, "ask": 5.6, "ask_size": 62.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0181, "vega": 0.3635, "theta": -0.0192, "rho": -0.21, "theo": 4.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IJR270521C00136000", "bid": 10.8, "bid_size": 35.0, "ask": 13.8, "ask_size": 43.0, "iv": 0.1989, "open_interest": 1.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0177, "vega": 0.3668, "theta": -0.0173, "rho": 0.4425, "theo": 12.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-11-02T15:13:50", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IJR270521P00136000", "bid": 3.4, "bid_size": 40.0, "ask": 5.8, "ask_size": 59.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0188, "vega": 0.3711, "theta": -0.0194, "rho": -0.2198, "theo": 4.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IJR270521C00137000", "bid": 10.2, "bid_size": 35.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.1908, "open_interest": 3.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0183, "vega": 0.3743, "theta": -0.0175, "rho": 0.4335, "theo": 11.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-13T13:55:59", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IJR270521P00137000", "bid": 3.7, "bid_size": 37.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.19, "open_interest": 1.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0196, "vega": 0.3776, "theta": -0.0196, "rho": -0.2285, "theo": 5.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-10-07T14:42:59", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IJR270521C00138000", "bid": 9.5, "bid_size": 35.0, "ask": 12.3, "ask_size": 27.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0189, "vega": 0.3812, "theta": -0.0176, "rho": 0.4239, "theo": 10.8426, "change": 0.0, "open": 0.0, "high": 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": "IJR270521P00138000", "bid": 4.1, "bid_size": 40.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0203, "vega": 0.3838, "theta": -0.0197, "rho": -0.2377, "theo": 5.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IJR270521C00139000", "bid": 8.7, "bid_size": 55.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.1845, "open_interest": 13.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0195, "vega": 0.3874, "theta": -0.0178, "rho": 0.4139, "theo": 10.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T15:20:13", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IJR270521P00139000", "bid": 4.2, "bid_size": 40.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0211, "vega": 0.3894, "theta": -0.0198, "rho": -0.2474, "theo": 5.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "IJR270521C00140000", "bid": 8.1, "bid_size": 55.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0201, "vega": 0.3929, "theta": -0.0179, "rho": 0.403, "theo": 9.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IJR270521P00140000", "bid": 4.6, "bid_size": 47.0, "ask": 7.3, "ask_size": 58.0, "iv": 0.1853, "open_interest": 25.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0218, "vega": 0.3939, "theta": -0.0199, "rho": -0.2562, "theo": 5.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-10-30T10:07:19", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "IJR270521C00141000", "bid": 7.6, "bid_size": 59.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0206, "vega": 0.3978, "theta": -0.0179, "rho": 0.3914, "theo": 8.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IJR270521P00141000", "bid": 4.9, "bid_size": 47.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0226, "vega": 0.3974, "theta": -0.0199, "rho": -0.2647, "theo": 6.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IJR270521C00142000", "bid": 6.9, "bid_size": 59.0, "ask": 9.7, "ask_size": 39.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0211, "vega": 0.4016, "theta": -0.0179, "rho": 0.3793, "theo": 8.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IJR270521P00142000", "bid": 5.5, "bid_size": 41.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0232, "vega": 0.3997, "theta": -0.02, "rho": -0.2738, "theo": 6.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IJR270521C00143000", "bid": 6.3, "bid_size": 59.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0216, "vega": 0.4045, "theta": -0.0179, "rho": 0.3668, "theo": 7.692, "change": 0.0, "open": 0.0, "high": 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": "IJR270521P00143000", "bid": 5.7, "bid_size": 47.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0239, "vega": 0.4003, "theta": -0.02, "rho": -0.2807, "theo": 7.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "IJR270521C00144000", "bid": 5.8, "bid_size": 59.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0219, "vega": 0.4064, "theta": -0.0178, "rho": 0.3535, "theo": 7.1326, "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": 5.95000004768372}, {"option": "IJR270521P00144000", "bid": 6.4, "bid_size": 11.0, "ask": 9.0, "ask_size": 67.0, "iv": 0.1786, "open_interest": 21.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0245, "vega": 0.4004, "theta": -0.0199, "rho": -0.2881, "theo": 7.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.22, "last_trade_time": "2026-10-30T10:11:14", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IJR270521C00145000", "bid": 5.2, "bid_size": 59.0, "ask": 8.4, "ask_size": 50.0, "iv": 0.1795, "open_interest": 1.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0222, "vega": 0.4071, "theta": -0.0177, "rho": 0.3398, "theo": 6.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:31:13", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IJR270521P00145000", "bid": 6.8, "bid_size": 26.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.025, "vega": 0.3983, "theta": -0.0198, "rho": -0.2948, "theo": 8.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "IJR270521C00146000", "bid": 4.7, "bid_size": 59.0, "ask": 7.7, "ask_size": 38.0, "iv": 0.1753, "open_interest": 1.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0224, "vega": 0.4067, "theta": -0.0175, "rho": 0.326, "theo": 6.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T15:15:55", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IJR270521P00146000", "bid": 7.3, "bid_size": 10.0, "ask": 9.9, "ask_size": 39.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0255, "vega": 0.3934, "theta": -0.0197, "rho": -0.2991, "theo": 8.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IJR270521C00147000", "bid": 4.2, "bid_size": 59.0, "ask": 7.3, "ask_size": 47.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0226, "vega": 0.405, "theta": -0.0173, "rho": 0.3117, "theo": 5.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "IJR270521P00147000", "bid": 7.3, "bid_size": 39.0, "ask": 10.3, "ask_size": 39.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0258, "vega": 0.3889, "theta": -0.0195, "rho": -0.3033, "theo": 9.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IJR270521C00148000", "bid": 3.7, "bid_size": 59.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0226, "vega": 0.402, "theta": -0.017, "rho": 0.297, "theo": 5.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IJR270521P00148000", "bid": 8.0, "bid_size": 35.0, "ask": 10.6, "ask_size": 25.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0261, "vega": 0.3815, "theta": -0.0193, "rho": -0.306, "theo": 9.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IJR270521C00149000", "bid": 3.3, "bid_size": 59.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0225, "vega": 0.3978, "theta": -0.0168, "rho": 0.2826, "theo": 4.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IJR270521P00149000", "bid": 8.5, "bid_size": 35.0, "ask": 11.4, "ask_size": 35.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0262, "vega": 0.3706, "theta": -0.019, "rho": -0.3062, "theo": 10.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IJR270521C00150000", "bid": 2.8, "bid_size": 79.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0224, "vega": 0.3925, "theta": -0.0164, "rho": 0.2681, "theo": 4.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "IJR270521P00150000", "bid": 9.5, "bid_size": 4.0, "ask": 12.0, "ask_size": 35.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.0262, "vega": 0.3612, "theta": -0.0186, "rho": -0.3064, "theo": 10.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "IJR270521C00151000", "bid": 2.35, "bid_size": 120.0, "ask": 5.1, "ask_size": 45.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0221, "vega": 0.3859, "theta": -0.016, "rho": 0.2534, "theo": 3.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "IJR270521P00151000", "bid": 9.7, "bid_size": 35.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.1492, "open_interest": 2.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.026, "vega": 0.3485, "theta": -0.0181, "rho": -0.3039, "theo": 11.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-06T09:36:16", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IJR270521C00152000", "bid": 1.95, "bid_size": 120.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0218, "vega": 0.3783, "theta": -0.0156, "rho": 0.2393, "theo": 3.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "IJR270521P00152000", "bid": 10.7, "bid_size": 30.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0256, "vega": 0.3318, "theta": -0.0176, "rho": -0.3016, "theo": 12.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "IJR270521C00153000", "bid": 1.6, "bid_size": 120.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.1563, "open_interest": 10.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0214, "vega": 0.3698, "theta": -0.0152, "rho": 0.2254, "theo": 3.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T09:53:12", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IJR270521P00153000", "bid": 11.2, "bid_size": 35.0, "ask": 14.1, "ask_size": 35.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0251, "vega": 0.3184, "theta": -0.0169, "rho": -0.2977, "theo": 13.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IJR270521C00154000", "bid": 1.3, "bid_size": 120.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.1552, "open_interest": 2.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0209, "vega": 0.3603, "theta": -0.0148, "rho": 0.2117, "theo": 3.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-28T13:23:03", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IJR270521P00154000", "bid": 11.9, "bid_size": 35.0, "ask": 14.9, "ask_size": 35.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0244, "vega": 0.3019, "theta": -0.0162, "rho": -0.2902, "theo": 13.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "IJR270521C00155000", "bid": 0.9, "bid_size": 120.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0203, "vega": 0.3502, "theta": -0.0143, "rho": 0.1986, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "IJR270521P00155000", "bid": 13.0, "bid_size": 9.0, "ask": 15.7, "ask_size": 35.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0236, "vega": 0.2815, "theta": -0.0154, "rho": -0.2846, "theo": 14.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IJR270521C00160000", "bid": 0.1, "bid_size": 829.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.1399, "open_interest": 20.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0168, "vega": 0.2935, "theta": -0.0119, "rho": 0.1415, "theo": 1.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "IJR270521P00160000", "bid": 17.3, "bid_size": 8.0, "ask": 20.3, "ask_size": 26.0, "iv": 0.1559, "open_interest": 1.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0177, "vega": 0.1941, "theta": -0.0106, "rho": -0.2455, "theo": 18.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T13:13:42", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "IJR270521C00165000", "bid": 0.1, "bid_size": 926.0, "ask": 2.9, "ask_size": 122.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0132, "vega": 0.2364, "theta": -0.0096, "rho": 0.0994, "theo": 1.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "IJR270521P00165000", "bid": 21.9, "bid_size": 8.0, "ask": 24.9, "ask_size": 21.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0114, "vega": 0.1164, "theta": -0.0055, "rho": -0.211, "theo": 23.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "IJR270521C00170000", "bid": 0.05, "bid_size": 9.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.16, "open_interest": 50.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0101, "vega": 0.1873, "theta": -0.0078, "rho": 0.0704, "theo": 0.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:20:51", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "IJR270521P00170000", "bid": 26.8, "bid_size": 8.0, "ask": 29.9, "ask_size": 21.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0066, "vega": 0.0652, "theta": -0.0015, "rho": -0.1946, "theo": 28.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}], "symbol": "IJR", "security_type": "stock", "exchange_id": 3, "current_price": 141.6, "price_change": 4.08, "price_change_percent": 2.9643, "bid": 141.6, "ask": 141.9, "bid_size": 200, "ask_size": 100, "open": 139.45, "high": 142.38, "low": 138.912, "close": 141.72, "prev_day_close": 137.64, "volume": 2899764, "iv30": 17.457, "iv30_change": -2.279, "iv30_change_percent": -11.5474, "seqno": 10413266297, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "IJR"}