{"timestamp": "2026-11-11 02:02:57", "data": {"options": [{"option": "IMPP261120C00001000", "bid": 3.0, "bid_size": 157.0, "ask": 3.7, "ask_size": 125.0, "iv": 3.9145, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0075, "vega": 0.0002, "theta": -0.003, "rho": 0.0002, "theo": 3.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IMPP261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1534.0, "iv": 6.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0075, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261120C00002000", "bid": 2.05, "bid_size": 156.0, "ask": 2.65, "ask_size": 125.0, "iv": 2.0767, "open_interest": 2.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0261, "vega": 0.0003, "theta": -0.0037, "rho": 0.0006, "theo": 2.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T11:24:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMPP261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1534.0, "iv": 3.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.026, "vega": 0.0003, "theta": -0.004, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261120C00003000", "bid": 1.1, "bid_size": 157.0, "ask": 1.65, "ask_size": 125.0, "iv": 1.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.097, "vega": 0.0007, "theta": -0.005, "rho": 0.0009, "theo": 1.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IMPP261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1534.0, "iv": 2.1674, "open_interest": 7.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0971, "vega": 0.0007, "theta": -0.0052, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:51:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261120C00004000", "bid": 0.35, "bid_size": 601.0, "ask": 0.55, "ask_size": 568.0, "iv": 0.856, "open_interest": 584.0, "volume": 3.0, "delta": 0.7687, "gamma": 0.564, "vega": 0.0022, "theta": -0.0082, "rho": 0.001, "theo": 0.4252, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T12:49:28", "percent_change": -10.0, "prev_day_close": 0.499999985098839}, {"option": "IMPP261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1231.0, "iv": 0.7392, "open_interest": 2496.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.5654, "vega": 0.0022, "theta": -0.0082, "rho": -0.0003, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:06:03", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "IMPP261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.6645, "open_interest": 1264.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.427, "vega": 0.0018, "theta": -0.0071, "rho": 0.0002, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:58:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IMPP261120P00005000", "bid": 0.5, "bid_size": 1170.0, "ask": 0.9, "ask_size": 944.0, "iv": 0.8131, "open_interest": 1178.0, "volume": 7.0, "delta": -0.8366, "gamma": 0.4294, "vega": 0.0018, "theta": -0.007, "rho": -0.0009, "theo": 0.6983, "change": 0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:30:14", "percent_change": 4.34782, "prev_day_close": 0.575000017881394}, {"option": "IMPP261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2079.0, "iv": 1.611, "open_interest": 836.0, "volume": 40.0, "delta": 0.0483, "gamma": 0.1255, "vega": 0.0007, "theta": -0.0037, "rho": 0.0001, "theo": 0.0144, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:06:21", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "IMPP261120P00006000", "bid": 1.35, "bid_size": 155.0, "ask": 1.95, "ask_size": 143.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.1287, "vega": 0.0007, "theta": -0.0036, "rho": -0.0008, "theo": 1.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T15:45:04", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "IMPP261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 1.6555, "open_interest": 22.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0504, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMPP261120P00007000", "bid": 2.3, "bid_size": 156.0, "ask": 2.95, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0544, "vega": 0.0003, "theta": -0.0018, "rho": -0.0006, "theo": 2.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "IMPP261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.0038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.024, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMPP261120P00008000", "bid": 3.3, "bid_size": 156.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0263, "vega": 0.0001, "theta": -0.0008, "rho": -0.0004, "theo": 3.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IMPP261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1316.0, "iv": 3.0259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0128, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261120P00009000", "bid": 4.3, "bid_size": 156.0, "ask": 5.0, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0092, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IMPP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1278.0, "iv": 3.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0073, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261120P00010000", "bid": 5.3, "bid_size": 156.0, "ask": 6.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0017, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IMPP261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1320.0, "iv": 3.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0044, "vega": 0.0, "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": 0.100000001490116}, {"option": "IMPP261120P00011000", "bid": 6.3, "bid_size": 156.0, "ask": 7.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IMPP261218C00001000", "bid": 3.0, "bid_size": 120.0, "ask": 3.7, "ask_size": 61.0, "iv": 2.0967, "open_interest": 1.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0142, "vega": 0.001, "theta": -0.004, "rho": 0.0006, "theo": 3.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T14:44:12", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "IMPP261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1490.0, "iv": 3.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.014, "vega": 0.001, "theta": -0.0043, "rho": -0.0002, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218C00002000", "bid": 2.05, "bid_size": 156.0, "ask": 2.65, "ask_size": 125.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0444, "vega": 0.0017, "theta": -0.0043, "rho": 0.0014, "theo": 2.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMPP261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1490.0, "iv": 1.9923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0442, "vega": 0.0017, "theta": -0.0045, "rho": -0.0004, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218C00003000", "bid": 1.15, "bid_size": 156.0, "ask": 1.65, "ask_size": 125.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.1216, "vega": 0.0028, "theta": -0.0043, "rho": 0.0024, "theo": 1.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IMPP261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1241.0, "iv": 1.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.1215, "vega": 0.0028, "theta": -0.0044, "rho": -0.0007, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218C00004000", "bid": 0.45, "bid_size": 1274.0, "ask": 0.75, "ask_size": 809.0, "iv": 0.7461, "open_interest": 1013.0, "volume": 0.0, "delta": 0.69, "gamma": 0.3717, "vega": 0.0049, "theta": -0.0043, "rho": 0.0027, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:02:25", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IMPP261218P00004000", "bid": 0.15, "bid_size": 217.0, "ask": 0.25, "ask_size": 306.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.3732, "vega": 0.0049, "theta": -0.0044, "rho": -0.0015, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IMPP261218C00005000", "bid": 0.1, "bid_size": 151.0, "ask": 0.2, "ask_size": 506.0, "iv": 0.652, "open_interest": 143.0, "volume": 115.0, "delta": 0.3186, "gamma": 0.35, "vega": 0.005, "theta": -0.0047, "rho": 0.0013, "theo": 0.1844, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T15:35:20", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "IMPP261218P00005000", "bid": 0.65, "bid_size": 321.0, "ask": 1.0, "ask_size": 397.0, "iv": 0.7159, "open_interest": 20.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.3538, "vega": 0.005, "theta": -0.0047, "rho": -0.0031, "theo": 0.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T10:34:11", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "IMPP261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 813.0, "iv": 0.8252, "open_interest": 207.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.2009, "vega": 0.0037, "theta": -0.0046, "rho": 0.0008, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T12:38:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IMPP261218P00006000", "bid": 1.5, "bid_size": 202.0, "ask": 1.9, "ask_size": 139.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.2047, "vega": 0.0037, "theta": -0.0045, "rho": -0.0037, "theo": 1.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IMPP261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2312.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.1332, "vega": 0.0029, "theta": -0.0042, "rho": 0.0005, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218P00007000", "bid": 2.35, "bid_size": 157.0, "ask": 2.95, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.1372, "vega": 0.0028, "theta": -0.0041, "rho": -0.004, "theo": 2.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IMPP261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1965.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0965, "vega": 0.0024, "theta": -0.0038, "rho": 0.0004, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218P00008000", "bid": 3.3, "bid_size": 157.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.1005, "vega": 0.0022, "theta": -0.0036, "rho": -0.004, "theo": 3.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IMPP261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2293.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0738, "vega": 0.002, "theta": -0.0034, "rho": 0.0003, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218P00009000", "bid": 4.3, "bid_size": 157.0, "ask": 5.0, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0781, "vega": 0.0018, "theta": -0.0031, "rho": -0.004, "theo": 4.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IMPP261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2254.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0585, "vega": 0.0016, "theta": -0.003, "rho": 0.0002, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218P00010000", "bid": 5.3, "bid_size": 157.0, "ask": 6.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0634, "vega": 0.0015, "theta": -0.0027, "rho": -0.0039, "theo": 5.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IMPP261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2221.0, "iv": 1.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0476, "vega": 0.0014, "theta": -0.0027, "rho": 0.0002, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP261218P00011000", "bid": 6.3, "bid_size": 157.0, "ask": 7.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.053, "vega": 0.0012, "theta": -0.0023, "rho": -0.0038, "theo": 6.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IMPP270115C00001000", "bid": 3.0, "bid_size": 570.0, "ask": 3.7, "ask_size": 313.0, "iv": 1.6426, "open_interest": 20.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0139, "vega": 0.0011, "theta": -0.0017, "rho": 0.001, "theo": 3.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T12:48:38", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "IMPP270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2253.0, "iv": 2.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0134, "vega": 0.0011, "theta": -0.002, "rho": -0.0003, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270115C00002000", "bid": 2.05, "bid_size": 1340.0, "ask": 2.65, "ask_size": 982.0, "iv": 0.8452, "open_interest": 1095.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0436, "vega": 0.0021, "theta": -0.002, "rho": 0.0024, "theo": 2.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T11:07:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMPP270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4536.0, "iv": 1.515, "open_interest": 1002.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0429, "vega": 0.0021, "theta": -0.0022, "rho": -0.0006, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-05-13T13:41:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270115C00003000", "bid": 1.15, "bid_size": 1450.0, "ask": 1.6, "ask_size": 833.0, "iv": 0.5802, "open_interest": 7883.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.1215, "vega": 0.0037, "theta": -0.0023, "rho": 0.0039, "theo": 1.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T13:07:33", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IMPP270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3704.0, "iv": 0.85, "open_interest": 13534.0, "volume": 0.0, "delta": -0.119, "gamma": 0.1211, "vega": 0.0037, "theta": -0.0024, "rho": -0.0011, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T12:40:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270115C00004000", "bid": 0.5, "bid_size": 278.0, "ask": 0.7, "ask_size": 104.0, "iv": 0.5632, "open_interest": 8589.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.3374, "vega": 0.0066, "theta": -0.0027, "rho": 0.0044, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T11:01:33", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "IMPP270115P00004000", "bid": 0.15, "bid_size": 1385.0, "ask": 0.35, "ask_size": 984.0, "iv": 0.5752, "open_interest": 1260.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.3396, "vega": 0.0066, "theta": -0.0028, "rho": -0.0026, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:41:30", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "IMPP270115C00005000", "bid": 0.1, "bid_size": 1860.0, "ask": 0.25, "ask_size": 380.0, "iv": 0.5318, "open_interest": 4099.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.331, "vega": 0.0068, "theta": -0.003, "rho": 0.0024, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T11:39:36", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "IMPP270115P00005000", "bid": 0.75, "bid_size": 614.0, "ask": 1.0, "ask_size": 1068.0, "iv": 0.6262, "open_interest": 1274.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.337, "vega": 0.0067, "theta": -0.003, "rho": -0.0051, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:48:11", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "IMPP270115C00006000", "bid": 0.05, "bid_size": 26.0, "ask": 0.15, "ask_size": 728.0, "iv": 0.6815, "open_interest": 7373.0, "volume": 1.0, "delta": 0.1917, "gamma": 0.2014, "vega": 0.005, "theta": -0.0027, "rho": 0.0013, "theo": 0.1218, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:53:35", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "IMPP270115P00006000", "bid": 1.5, "bid_size": 1227.0, "ask": 1.9, "ask_size": 1328.0, "iv": 0.5965, "open_interest": 1191.0, "volume": 0.0, "delta": -0.812, "gamma": 0.2086, "vega": 0.0049, "theta": -0.0026, "rho": -0.006, "theo": 1.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T14:24:52", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IMPP270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 905.0, "iv": 0.7417, "open_interest": 7368.0, "volume": 9.0, "delta": 0.1254, "gamma": 0.1326, "vega": 0.0038, "theta": -0.0024, "rho": 0.0009, "theo": 0.0812, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "IMPP270115P00007000", "bid": 2.4, "bid_size": 1191.0, "ask": 2.95, "ask_size": 1146.0, "iv": 0.7019, "open_interest": 764.0, "volume": 0.0, "delta": -0.881, "gamma": 0.1405, "vega": 0.0036, "theta": -0.0022, "rho": -0.006, "theo": 2.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T09:34:47", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IMPP270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1226.0, "iv": 0.8892, "open_interest": 155.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0937, "vega": 0.003, "theta": -0.002, "rho": 0.0006, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T10:11:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270115P00008000", "bid": 3.3, "bid_size": 216.0, "ask": 4.0, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.1022, "vega": 0.0026, "theta": -0.0018, "rho": -0.0057, "theo": 3.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IMPP270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2400.0, "iv": 1.177, "open_interest": 6.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0696, "vega": 0.0024, "theta": -0.0017, "rho": 0.0004, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T15:21:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270115P00009000", "bid": 4.3, "bid_size": 212.0, "ask": 5.0, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0786, "vega": 0.0019, "theta": -0.0014, "rho": -0.005, "theo": 4.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IMPP270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2896.0, "iv": 1.2927, "open_interest": 4739.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0536, "vega": 0.0019, "theta": -0.0015, "rho": 0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:21:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270115P00010000", "bid": 5.3, "bid_size": 269.0, "ask": 6.0, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0648, "vega": 0.0014, "theta": -0.0011, "rho": -0.0047, "theo": 5.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-05-05T10:02:22", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IMPP270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2422.0, "iv": 1.4843, "open_interest": 84.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0341, "vega": 0.0013, "theta": -0.0011, "rho": 0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:21:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270115P00012000", "bid": 7.3, "bid_size": 211.0, "ask": 8.0, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.048, "vega": 0.0006, "theta": -0.0007, "rho": -0.0019, "theo": 7.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IMPP270416C00001000", "bid": 3.0, "bid_size": 156.0, "ask": 3.7, "ask_size": 126.0, "iv": 1.0102, "open_interest": 2.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0136, "vega": 0.0016, "theta": 0.0, "rho": 0.0025, "theo": 3.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-27T14:27:41", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "IMPP270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2218.0, "iv": 1.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0128, "vega": 0.0016, "theta": -0.0008, "rho": -0.0006, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270416C00002000", "bid": 2.15, "bid_size": 353.0, "ask": 2.7, "ask_size": 601.0, "iv": 0.8914, "open_interest": 7.0, "volume": 100.0, "delta": 0.9355, "gamma": 0.0434, "vega": 0.0034, "theta": -0.0005, "rho": 0.006, "theo": 2.45, "change": -0.025, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T15:32:18", "percent_change": -1.0101, "prev_day_close": 2.47500002384186}, {"option": "IMPP270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2334.0, "iv": 1.0619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0428, "vega": 0.0034, "theta": -0.001, "rho": -0.0014, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IMPP270416C00003000", "bid": 1.5, "bid_size": 10.0, "ask": 1.7, "ask_size": 1022.0, "iv": 0.7639, "open_interest": 616.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.113, "vega": 0.0064, "theta": -0.001, "rho": 0.0091, "theo": 1.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T13:15:26", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "IMPP270416P00003000", "bid": 0.05, "bid_size": 2467.0, "ask": 0.25, "ask_size": 2601.0, "iv": 0.6487, "open_interest": 256.0, "volume": 3.0, "delta": -0.1421, "gamma": 0.1139, "vega": 0.0064, "theta": -0.0014, "rho": -0.0031, "theo": 0.1773, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:50:34", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "IMPP270416C00004000", "bid": 0.8, "bid_size": 79.0, "ask": 1.0, "ask_size": 1456.0, "iv": 0.6392, "open_interest": 2282.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.2209, "vega": 0.0102, "theta": -0.0016, "rho": 0.009, "theo": 0.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:14:05", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "IMPP270416P00004000", "bid": 0.35, "bid_size": 921.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.5594, "open_interest": 236.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.2254, "vega": 0.0103, "theta": -0.0018, "rho": -0.0068, "theo": 0.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:39:47", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "IMPP270416C00005000", "bid": 0.35, "bid_size": 470.0, "ask": 0.55, "ask_size": 2461.0, "iv": 0.5877, "open_interest": 669.0, "volume": 180.0, "delta": 0.4351, "gamma": 0.244, "vega": 0.0112, "theta": -0.0019, "rho": 0.0063, "theo": 0.419, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:23:56", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "IMPP270416P00005000", "bid": 0.95, "bid_size": 456.0, "ask": 1.15, "ask_size": 1095.0, "iv": 0.5924, "open_interest": 864.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.2545, "vega": 0.0111, "theta": -0.0018, "rho": -0.0109, "theo": 1.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:45:54", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "IMPP270416C00006000", "bid": 0.2, "bid_size": 10.0, "ask": 0.3, "ask_size": 1222.0, "iv": 0.6087, "open_interest": 11110.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.1955, "vega": 0.0095, "theta": -0.0017, "rho": 0.0041, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:38:42", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "IMPP270416P00006000", "bid": 1.7, "bid_size": 506.0, "ask": 2.05, "ask_size": 845.0, "iv": 0.6471, "open_interest": 397.0, "volume": 1.0, "delta": -0.7378, "gamma": 0.2111, "vega": 0.0091, "theta": -0.0015, "rho": -0.0127, "theo": 1.8252, "change": 0.135, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-10T11:05:07", "percent_change": 7.60563, "prev_day_close": 1.77500003576279}, {"option": "IMPP270416C00007000", "bid": 0.05, "bid_size": 912.0, "ask": 0.3, "ask_size": 4269.0, "iv": 0.6681, "open_interest": 2812.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.1456, "vega": 0.0075, "theta": -0.0015, "rho": 0.0027, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IMPP270416P00007000", "bid": 2.6, "bid_size": 376.0, "ask": 2.9, "ask_size": 351.0, "iv": 0.6528, "open_interest": 124.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.1654, "vega": 0.0067, "theta": -0.001, "rho": -0.0122, "theo": 2.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-23T15:06:12", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "IMPP270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2130.0, "iv": 0.6688, "open_interest": 13.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.1081, "vega": 0.0059, "theta": -0.0012, "rho": 0.0019, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T12:08:18", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IMPP270416P00008000", "bid": 3.4, "bid_size": 699.0, "ask": 3.9, "ask_size": 285.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.1307, "vega": 0.0046, "theta": -0.0006, "rho": -0.0105, "theo": 3.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-12T15:32:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IMPP270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2697.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0814, "vega": 0.0046, "theta": -0.001, "rho": 0.0014, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270416P00009000", "bid": 4.3, "bid_size": 157.0, "ask": 5.0, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.1112, "vega": 0.0028, "theta": -0.0001, "rho": -0.0071, "theo": 4.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IMPP270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2741.0, "iv": 0.8318, "open_interest": 6.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0623, "vega": 0.0036, "theta": -0.0008, "rho": 0.001, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-07T11:29:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMPP270416P00010000", "bid": 5.3, "bid_size": 157.0, "ask": 6.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0784, "vega": 0.0011, "theta": 0.0, "rho": -0.0035, "theo": 5.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}], "symbol": "IMPP", "security_type": "stock", "exchange_id": 2, "current_price": 4.34, "price_change": -0.11, "price_change_percent": -2.4719, "bid": 4.31, "ask": 4.4, "bid_size": 100, "ask_size": 6000, "open": 4.42, "high": 4.4, "low": 4.28, "close": 4.34, "prev_day_close": 4.45, "volume": 250809, "iv30": 61.681, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108101934, "last_trade_time": "2026-11-10T15:59:57", "tick": "up"}, "symbol": "IMPP"}