{"timestamp": "2026-11-09 23:50:48", "data": {"options": [{"option": "IMTM261120C00044000", "bid": 5.4, "bid_size": 313.0, "ask": 7.2, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0283, "vega": 0.012, "theta": -0.028, "rho": 0.0143, "theo": 6.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0285, "vega": 0.0121, "theta": -0.0289, "rho": -0.0012, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120C00045000", "bid": 4.6, "bid_size": 315.0, "ask": 6.2, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0366, "vega": 0.014, "theta": -0.0296, "rho": 0.0144, "theo": 5.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0369, "vega": 0.0141, "theta": -0.0305, "rho": -0.0014, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120C00046000", "bid": 3.5, "bid_size": 315.0, "ask": 5.4, "ask_size": 290.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0485, "vega": 0.0165, "theta": -0.0314, "rho": 0.0143, "theo": 4.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 325.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.049, "vega": 0.0165, "theta": -0.0322, "rho": -0.0018, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120C00047000", "bid": 2.6, "bid_size": 315.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0662, "vega": 0.0197, "theta": -0.0332, "rho": 0.0141, "theo": 3.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 328.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0671, "vega": 0.0197, "theta": -0.034, "rho": -0.0022, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261120C00048000", "bid": 1.7, "bid_size": 315.0, "ask": 3.4, "ask_size": 290.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0937, "vega": 0.0238, "theta": -0.0351, "rho": 0.0136, "theo": 2.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "IMTM261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 302.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0952, "vega": 0.024, "theta": -0.0359, "rho": -0.003, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IMTM261120C00049000", "bid": 0.95, "bid_size": 295.0, "ask": 2.4, "ask_size": 301.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.1356, "vega": 0.0291, "theta": -0.0371, "rho": 0.0124, "theo": 1.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "IMTM261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 312.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.1382, "vega": 0.0293, "theta": -0.0379, "rho": -0.0041, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "IMTM261120C00050000", "bid": 0.15, "bid_size": 552.0, "ask": 1.4, "ask_size": 232.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.1805, "vega": 0.0341, "theta": -0.0389, "rho": 0.0101, "theo": 1.0804, "change": 0.0, "open": 0.0, "high": 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": "IMTM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 261.0, "iv": 0.2529, "open_interest": 0.0, "volume": 1.0, "delta": -0.4249, "gamma": 0.185, "vega": 0.0342, "theta": -0.0399, "rho": -0.0058, "theo": 0.6785, "change": -1.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:08:41", "percent_change": -67.6471, "prev_day_close": 1.69999998807907}, {"option": "IMTM261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 223.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.1725, "vega": 0.034, "theta": -0.0404, "rho": 0.0071, "theo": 0.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IMTM261120P00051000", "bid": 0.25, "bid_size": 271.0, "ask": 1.9, "ask_size": 270.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.1778, "vega": 0.0335, "theta": -0.0414, "rho": -0.0076, "theo": 1.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IMTM261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.1299, "vega": 0.0298, "theta": -0.0408, "rho": 0.0049, "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": 0.5}, {"option": "IMTM261120P00052000", "bid": 1.05, "bid_size": 312.0, "ask": 2.6, "ask_size": 112.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.1346, "vega": 0.0287, "theta": -0.042, "rho": -0.0082, "theo": 2.0669, "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": 3.19999992847443}, {"option": "IMTM261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 325.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0957, "vega": 0.0257, "theta": -0.0403, "rho": 0.0037, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 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": "IMTM261120P00053000", "bid": 2.0, "bid_size": 312.0, "ask": 3.7, "ask_size": 112.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0996, "vega": 0.0241, "theta": -0.0416, "rho": -0.0083, "theo": 2.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IMTM261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 325.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0727, "vega": 0.0223, "theta": -0.0395, "rho": 0.0029, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 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": "IMTM261120P00054000", "bid": 2.95, "bid_size": 312.0, "ask": 4.6, "ask_size": 112.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.076, "vega": 0.0206, "theta": -0.0409, "rho": -0.0082, "theo": 3.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "IMTM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 328.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.057, "vega": 0.0196, "theta": -0.0386, "rho": 0.0024, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IMTM261120P00055000", "bid": 3.9, "bid_size": 312.0, "ask": 5.6, "ask_size": 112.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0597, "vega": 0.018, "theta": -0.04, "rho": -0.0084, "theo": 4.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IMTM261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 303.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0461, "vega": 0.0174, "theta": -0.0376, "rho": 0.002, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IMTM261120P00056000", "bid": 4.9, "bid_size": 312.0, "ask": 6.5, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0483, "vega": 0.0158, "theta": -0.039, "rho": -0.0081, "theo": 5.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IMTM261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 303.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.038, "vega": 0.0157, "theta": -0.0366, "rho": 0.0017, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IMTM261120P00057000", "bid": 5.9, "bid_size": 312.0, "ask": 7.5, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0399, "vega": 0.014, "theta": -0.0378, "rho": -0.0081, "theo": 6.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IMTM261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 325.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.032, "vega": 0.0142, "theta": -0.0356, "rho": 0.0015, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IMTM261120P00058000", "bid": 7.0, "bid_size": 315.0, "ask": 8.5, "ask_size": 104.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0336, "vega": 0.0123, "theta": -0.0368, "rho": -0.0076, "theo": 7.8389, "change": 0.0, "open": 0.0, "high": 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": "IMTM261218C00044000", "bid": 5.4, "bid_size": 312.0, "ask": 7.7, "ask_size": 223.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0328, "vega": 0.0322, "theta": -0.0159, "rho": 0.0362, "theo": 6.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 312.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.035, "vega": 0.0364, "theta": -0.0177, "rho": -0.0078, "theo": 0.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218C00045000", "bid": 4.5, "bid_size": 312.0, "ask": 6.8, "ask_size": 223.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0402, "vega": 0.0375, "theta": -0.0164, "rho": 0.036, "theo": 5.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0426, "vega": 0.0404, "theta": -0.018, "rho": -0.009, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218C00046000", "bid": 3.6, "bid_size": 312.0, "ask": 5.9, "ask_size": 223.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0499, "vega": 0.0404, "theta": -0.0168, "rho": 0.0358, "theo": 4.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 312.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0526, "vega": 0.0451, "theta": -0.0182, "rho": -0.0107, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218C00047000", "bid": 2.75, "bid_size": 312.0, "ask": 5.0, "ask_size": 223.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0628, "vega": 0.0467, "theta": -0.0172, "rho": 0.0347, "theo": 3.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 308.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0656, "vega": 0.0504, "theta": -0.0183, "rho": -0.0129, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM261218C00048000", "bid": 1.95, "bid_size": 296.0, "ask": 4.0, "ask_size": 223.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0797, "vega": 0.0532, "theta": -0.0176, "rho": 0.0329, "theo": 3.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "IMTM261218P00048000", "bid": 0.05, "bid_size": 572.0, "ask": 1.7, "ask_size": 270.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.292, "gamma": 0.082, "vega": 0.0562, "theta": -0.0184, "rho": -0.016, "theo": 0.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "IMTM261218C00049000", "bid": 1.2, "bid_size": 266.0, "ask": 3.3, "ask_size": 265.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0991, "vega": 0.0592, "theta": -0.018, "rho": 0.0301, "theo": 2.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "IMTM261218P00049000", "bid": 0.05, "bid_size": 555.0, "ask": 1.95, "ask_size": 223.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.1001, "vega": 0.0618, "theta": -0.0183, "rho": -0.0203, "theo": 1.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "IMTM261218C00050000", "bid": 0.6, "bid_size": 223.0, "ask": 2.5, "ask_size": 223.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.1136, "vega": 0.0632, "theta": -0.0184, "rho": 0.0263, "theo": 1.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IMTM261218P00050000", "bid": 0.4, "bid_size": 249.0, "ask": 2.35, "ask_size": 223.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.1117, "vega": 0.0649, "theta": -0.0181, "rho": -0.0259, "theo": 1.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T11:16:26", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IMTM261218C00051000", "bid": 0.05, "bid_size": 553.0, "ask": 1.9, "ask_size": 253.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.1115, "vega": 0.0638, "theta": -0.0188, "rho": 0.0208, "theo": 1.1319, "change": 0.0, "open": 0.0, "high": 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": "IMTM261218P00051000", "bid": 0.85, "bid_size": 223.0, "ask": 2.9, "ask_size": 223.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.1074, "vega": 0.0636, "theta": -0.018, "rho": -0.0318, "theo": 1.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IMTM261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 268.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0972, "vega": 0.0606, "theta": -0.019, "rho": 0.017, "theo": 0.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IMTM261218P00052000", "bid": 1.45, "bid_size": 278.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0925, "vega": 0.0591, "theta": -0.0179, "rho": -0.0368, "theo": 2.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IMTM261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 312.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0809, "vega": 0.056, "theta": -0.019, "rho": 0.014, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 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": "IMTM261218P00053000", "bid": 2.25, "bid_size": 312.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0768, "vega": 0.054, "theta": -0.0177, "rho": -0.0406, "theo": 3.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IMTM261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 312.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0672, "vega": 0.0511, "theta": -0.0189, "rho": 0.0116, "theo": 0.614, "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": 0.550000011920929}, {"option": "IMTM261218P00054000", "bid": 3.1, "bid_size": 312.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0638, "vega": 0.0492, "theta": -0.0175, "rho": -0.0436, "theo": 4.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IMTM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 312.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0563, "vega": 0.0465, "theta": -0.0187, "rho": 0.0098, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 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": "IMTM261218P00055000", "bid": 4.0, "bid_size": 312.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0536, "vega": 0.0452, "theta": -0.0173, "rho": -0.0461, "theo": 5.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IMTM261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 312.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0479, "vega": 0.0424, "theta": -0.0185, "rho": 0.0085, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IMTM261218P00056000", "bid": 5.0, "bid_size": 312.0, "ask": 7.3, "ask_size": 58.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0457, "vega": 0.0414, "theta": -0.017, "rho": -0.0481, "theo": 6.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IMTM261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 312.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0412, "vega": 0.0398, "theta": -0.0182, "rho": 0.0077, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IMTM261218P00057000", "bid": 5.9, "bid_size": 312.0, "ask": 8.3, "ask_size": 58.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0395, "vega": 0.0386, "theta": -0.0168, "rho": -0.05, "theo": 7.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IMTM261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 312.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0359, "vega": 0.0365, "theta": -0.018, "rho": 0.0068, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IMTM261218P00058000", "bid": 7.0, "bid_size": 312.0, "ask": 9.1, "ask_size": 58.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0345, "vega": 0.0358, "theta": -0.0165, "rho": -0.0516, "theo": 8.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IMTM270319C00044000", "bid": 5.8, "bid_size": 312.0, "ask": 8.8, "ask_size": 123.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0314, "vega": 0.0841, "theta": -0.0094, "rho": 0.1068, "theo": 7.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 123.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.206, "gamma": 0.031, "vega": 0.0852, "theta": -0.01, "rho": -0.0364, "theo": 1.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319C00045000", "bid": 5.0, "bid_size": 312.0, "ask": 8.0, "ask_size": 123.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0357, "vega": 0.0901, "theta": -0.0094, "rho": 0.1096, "theo": 6.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 69.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0356, "vega": 0.0908, "theta": -0.01, "rho": -0.0403, "theo": 1.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319C00046000", "bid": 4.1, "bid_size": 294.0, "ask": 7.1, "ask_size": 123.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0407, "vega": 0.096, "theta": -0.0094, "rho": 0.1075, "theo": 5.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 69.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0409, "vega": 0.0969, "theta": -0.0099, "rho": -0.0448, "theo": 1.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319C00047000", "bid": 3.3, "bid_size": 123.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0464, "vega": 0.1024, "theta": -0.0093, "rho": 0.1064, "theo": 4.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319P00047000", "bid": 0.15, "bid_size": 571.0, "ask": 2.8, "ask_size": 123.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.047, "vega": 0.103, "theta": -0.0098, "rho": -0.05, "theo": 1.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IMTM270319C00048000", "bid": 2.7, "bid_size": 57.0, "ask": 5.5, "ask_size": 123.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0526, "vega": 0.1084, "theta": -0.0092, "rho": 0.1027, "theo": 3.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IMTM270319P00048000", "bid": 0.45, "bid_size": 263.0, "ask": 3.1, "ask_size": 69.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0538, "vega": 0.109, "theta": -0.0097, "rho": -0.0563, "theo": 1.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IMTM270319C00049000", "bid": 1.95, "bid_size": 123.0, "ask": 4.8, "ask_size": 123.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0588, "vega": 0.1136, "theta": -0.0091, "rho": 0.0962, "theo": 3.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "IMTM270319P00049000", "bid": 0.5, "bid_size": 257.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0607, "vega": 0.114, "theta": -0.0096, "rho": -0.0634, "theo": 1.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IMTM270319C00050000", "bid": 1.35, "bid_size": 123.0, "ask": 4.2, "ask_size": 69.0, "iv": 0.2205, "open_interest": 4.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0637, "vega": 0.1171, "theta": -0.009, "rho": 0.0881, "theo": 2.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-08-04T14:37:47", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "IMTM270319P00050000", "bid": 0.85, "bid_size": 69.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.1968, "open_interest": 1.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0664, "vega": 0.1171, "theta": -0.0094, "rho": -0.0708, "theo": 2.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T13:09:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IMTM270319C00051000", "bid": 0.8, "bid_size": 123.0, "ask": 3.7, "ask_size": 123.0, "iv": 0.2149, "open_interest": 2.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.0657, "vega": 0.1179, "theta": -0.0089, "rho": 0.0785, "theo": 2.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-13T10:24:26", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IMTM270319P00051000", "bid": 1.3, "bid_size": 69.0, "ask": 4.3, "ask_size": 123.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.069, "vega": 0.1172, "theta": -0.0093, "rho": -0.0781, "theo": 2.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "IMTM270319C00052000", "bid": 0.4, "bid_size": 254.0, "ask": 3.1, "ask_size": 123.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0641, "vega": 0.1157, "theta": -0.0088, "rho": 0.0686, "theo": 1.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IMTM270319P00052000", "bid": 1.8, "bid_size": 123.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0678, "vega": 0.114, "theta": -0.0091, "rho": -0.0838, "theo": 3.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "IMTM270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 58.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0599, "vega": 0.1114, "theta": -0.0087, "rho": 0.0597, "theo": 1.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IMTM270319P00053000", "bid": 2.4, "bid_size": 272.0, "ask": 5.5, "ask_size": 58.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0637, "vega": 0.1086, "theta": -0.009, "rho": -0.088, "theo": 4.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IMTM270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 123.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0545, "vega": 0.1062, "theta": -0.0087, "rho": 0.0524, "theo": 1.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IMTM270319P00054000", "bid": 3.1, "bid_size": 297.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0581, "vega": 0.1025, "theta": -0.0088, "rho": -0.0915, "theo": 4.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IMTM270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 69.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0491, "vega": 0.1008, "theta": -0.0087, "rho": 0.0464, "theo": 1.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IMTM270319P00055000", "bid": 4.5, "bid_size": 312.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0524, "vega": 0.0961, "theta": -0.0087, "rho": -0.093, "theo": 5.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "IMTM270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 69.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0441, "vega": 0.0955, "theta": -0.0086, "rho": 0.0414, "theo": 1.0016, "change": 0.0, "open": 0.0, "high": 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": "IMTM270319P00056000", "bid": 5.3, "bid_size": 312.0, "ask": 7.9, "ask_size": 58.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0471, "vega": 0.0902, "theta": -0.0086, "rho": -0.0951, "theo": 6.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IMTM270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 69.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0398, "vega": 0.0906, "theta": -0.0086, "rho": 0.0375, "theo": 0.9229, "change": 0.0, "open": 0.0, "high": 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": "IMTM270319P00057000", "bid": 6.3, "bid_size": 312.0, "ask": 8.8, "ask_size": 58.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0424, "vega": 0.0845, "theta": -0.0084, "rho": -0.0956, "theo": 7.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "IMTM270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 123.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.036, "vega": 0.0862, "theta": -0.0086, "rho": 0.0342, "theo": 0.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-06T09:50:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IMTM270319P00058000", "bid": 7.2, "bid_size": 312.0, "ask": 9.7, "ask_size": 58.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0383, "vega": 0.0796, "theta": -0.0082, "rho": -0.0968, "theo": 8.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "IMTM270617C00047000", "bid": 3.6, "bid_size": 123.0, "ask": 8.0, "ask_size": 123.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0374, "vega": 0.133, "theta": -0.0061, "rho": 0.1654, "theo": 5.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IMTM270617P00047000", "bid": 0.4, "bid_size": 256.0, "ask": 4.2, "ask_size": 123.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0385, "vega": 0.137, "theta": -0.0071, "rho": -0.107, "theo": 2.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "IMTM270617C00048000", "bid": 2.9, "bid_size": 123.0, "ask": 7.2, "ask_size": 123.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0416, "vega": 0.1369, "theta": -0.0062, "rho": 0.1632, "theo": 4.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IMTM270617P00048000", "bid": 0.5, "bid_size": 251.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0426, "vega": 0.1426, "theta": -0.0069, "rho": -0.1189, "theo": 2.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000004172325}, {"option": "IMTM270617C00049000", "bid": 2.35, "bid_size": 123.0, "ask": 6.4, "ask_size": 58.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0458, "vega": 0.1443, "theta": -0.0063, "rho": 0.1523, "theo": 4.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "IMTM270617P00049000", "bid": 0.8, "bid_size": 123.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0464, "vega": 0.1473, "theta": -0.0067, "rho": -0.1326, "theo": 2.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IMTM270617C00050000", "bid": 1.8, "bid_size": 123.0, "ask": 5.8, "ask_size": 123.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0494, "vega": 0.1467, "theta": -0.0064, "rho": 0.1485, "theo": 3.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "IMTM270617P00050000", "bid": 1.1, "bid_size": 123.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0496, "vega": 0.1505, "theta": -0.0065, "rho": -0.1486, "theo": 2.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "IMTM270617C00051000", "bid": 1.25, "bid_size": 123.0, "ask": 5.2, "ask_size": 69.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0518, "vega": 0.1502, "theta": -0.0064, "rho": 0.134, "theo": 3.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4249999076128}, {"option": "IMTM270617P00051000", "bid": 1.45, "bid_size": 123.0, "ask": 5.6, "ask_size": 58.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0517, "vega": 0.1516, "theta": -0.0063, "rho": -0.1633, "theo": 3.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "IMTM270617C00052000", "bid": 0.75, "bid_size": 123.0, "ask": 4.6, "ask_size": 69.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0525, "vega": 0.1502, "theta": -0.0064, "rho": 0.1198, "theo": 2.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IMTM270617P00052000", "bid": 2.2, "bid_size": 58.0, "ask": 6.1, "ask_size": 58.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0522, "vega": 0.1502, "theta": -0.0061, "rho": -0.1782, "theo": 3.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IMTM270617C00053000", "bid": 0.25, "bid_size": 550.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0514, "vega": 0.1493, "theta": -0.0065, "rho": 0.1144, "theo": 2.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IMTM270617P00053000", "bid": 2.75, "bid_size": 58.0, "ask": 6.7, "ask_size": 56.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0513, "vega": 0.1464, "theta": -0.0059, "rho": -0.1897, "theo": 4.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IMTM270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0491, "vega": 0.1448, "theta": -0.0065, "rho": 0.0997, "theo": 1.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IMTM270617P00054000", "bid": 3.4, "bid_size": 269.0, "ask": 7.4, "ask_size": 58.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0495, "vega": 0.1414, "theta": -0.0058, "rho": -0.1968, "theo": 5.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "IMTM270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 123.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.046, "vega": 0.1387, "theta": -0.0065, "rho": 0.0875, "theo": 1.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IMTM270617P00055000", "bid": 4.1, "bid_size": 286.0, "ask": 8.1, "ask_size": 58.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0471, "vega": 0.1357, "theta": -0.0057, "rho": -0.2, "theo": 6.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IMTM270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 123.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0428, "vega": 0.1355, "theta": -0.0065, "rho": 0.0827, "theo": 1.5286, "change": 0.0, "open": 0.0, "high": 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": "IMTM270617P00056000", "bid": 4.9, "bid_size": 312.0, "ask": 8.9, "ask_size": 58.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0444, "vega": 0.1289, "theta": -0.0056, "rho": -0.2025, "theo": 6.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "IMTM270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 128.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0396, "vega": 0.1281, "theta": -0.0065, "rho": 0.0726, "theo": 1.3956, "change": 0.0, "open": 0.0, "high": 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": "IMTM270617P00057000", "bid": 5.7, "bid_size": 312.0, "ask": 9.6, "ask_size": 58.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0417, "vega": 0.1226, "theta": -0.0055, "rho": -0.2028, "theo": 7.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}], "symbol": "IMTM", "security_type": "stock", "exchange_id": 3, "current_price": 50.26, "price_change": 1.55, "price_change_percent": 3.1821, "bid": 47.87, "ask": 50.5, "bid_size": 100, "ask_size": 200, "open": 49.62, "high": 50.4, "low": 49.5797, "close": 50.26, "prev_day_close": 48.71, "volume": 416643, "iv30": 22.365, "iv30_change": -0.636, "iv30_change_percent": -2.7651, "seqno": 10406365338, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "IMTM"}