{"timestamp": "2026-11-10 00:07:44", "data": {"options": [{"option": "IMXI261120C00003000", "bid": 3.5, "bid_size": 95.0, "ask": 6.1, "ask_size": 2.0, "iv": 4.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.014, "vega": 0.0007, "theta": -0.0096, "rho": 0.0006, "theo": 4.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "IMXI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 2.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0099, "rho": -0.0001, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IMXI261120C00004000", "bid": 2.6, "bid_size": 207.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 9.0, "delta": 0.928, "gamma": 0.0338, "vega": 0.0018, "theta": -0.0242, "rho": 0.0008, "theo": 3.7388, "change": -0.325, "open": 3.28, "high": 3.3, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:21:50", "percent_change": -9.09091, "prev_day_close": 3.57500010728836}, {"option": "IMXI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 2.5163, "open_interest": 80.0, "volume": 1520.0, "delta": -0.0712, "gamma": 0.0336, "vega": 0.0018, "theta": -0.0245, "rho": -0.0002, "theo": 0.1587, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:06:25", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "IMXI261120C00005000", "bid": 0.8, "bid_size": 147.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0573, "vega": 0.003, "theta": -0.0413, "rho": 0.001, "theo": 2.9641, "change": 0.0, "open": 0.0, "high": 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": "IMXI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 2.8188, "open_interest": 2400.0, "volume": 1686.0, "delta": -0.1454, "gamma": 0.0572, "vega": 0.003, "theta": -0.0415, "rho": -0.0005, "theo": 0.3834, "change": 0.125, "open": 0.25, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:30:48", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "IMXI261120C00006000", "bid": 0.25, "bid_size": 643.0, "ask": 4.5, "ask_size": 10.0, "iv": 3.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0784, "vega": 0.0041, "theta": -0.0562, "rho": 0.001, "theo": 2.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "IMXI261120P00006000", "bid": 0.3, "bid_size": 9.0, "ask": 1.0, "ask_size": 10.0, "iv": 2.7808, "open_interest": 3043.0, "volume": 388.0, "delta": -0.2379, "gamma": 0.0783, "vega": 0.0041, "theta": -0.0563, "rho": -0.0008, "theo": 0.7326, "change": 0.0, "open": 0.75, "high": 0.88, "low": 0.4, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:22:41", "percent_change": 7.01231e-07, "prev_day_close": 0.849999994039536}, {"option": "IMXI261120C00007000", "bid": 0.05, "bid_size": 999.0, "ask": 3.9, "ask_size": 14.0, "iv": 3.3507, "open_interest": 231.0, "volume": 98.0, "delta": 0.6604, "gamma": 0.0934, "vega": 0.0048, "theta": -0.0662, "rho": 0.001, "theo": 1.7863, "change": -0.69, "open": 1.65, "high": 1.65, "low": 1.4, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T12:59:31", "percent_change": -32.8571, "prev_day_close": 2.09999990463257}, {"option": "IMXI261120P00007000", "bid": 1.0, "bid_size": 17.0, "ask": 1.4, "ask_size": 9.0, "iv": 2.9504, "open_interest": 2736.0, "volume": 502.0, "delta": -0.3383, "gamma": 0.0933, "vega": 0.0048, "theta": -0.0662, "rho": -0.0012, "theo": 1.2038, "change": 0.125, "open": 1.35, "high": 1.54, "low": 1.2, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "IMXI261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 11.0, "iv": 4.072, "open_interest": 60.0, "volume": 1.0, "delta": 0.5609, "gamma": 0.1013, "vega": 0.0052, "theta": -0.0708, "rho": 0.0009, "theo": 1.3678, "change": -1.49, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T11:48:43", "percent_change": -60.8163, "prev_day_close": 2.44999995827675}, {"option": "IMXI261120P00008000", "bid": 0.1, "bid_size": 880.0, "ask": 3.0, "ask_size": 42.0, "iv": 2.4872, "open_interest": 2222.0, "volume": 7.0, "delta": -0.4378, "gamma": 0.1012, "vega": 0.0052, "theta": -0.0708, "rho": -0.0015, "theo": 1.7842, "change": -0.41, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T10:36:40", "percent_change": -16.7347, "prev_day_close": 2.45000000298023}, {"option": "IMXI261120C00009000", "bid": 0.65, "bid_size": 9.0, "ask": 3.3, "ask_size": 15.0, "iv": 4.7056, "open_interest": 6.0, "volume": 1.0, "delta": 0.4683, "gamma": 0.1027, "vega": 0.0052, "theta": -0.0708, "rho": 0.0008, "theo": 1.0416, "change": -1.0, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:38:39", "percent_change": -51.2821, "prev_day_close": 1.95000004768372}, {"option": "IMXI261120P00009000", "bid": 0.8, "bid_size": 431.0, "ask": 4.8, "ask_size": 29.0, "iv": 3.5719, "open_interest": 2800.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.1028, "vega": 0.0052, "theta": -0.0706, "rho": -0.0019, "theo": 2.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T13:33:36", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "IMXI261120C00010000", "bid": 0.3, "bid_size": 10.0, "ask": 1.85, "ask_size": 39.0, "iv": 3.4584, "open_interest": 148.0, "volume": 372.0, "delta": 0.3859, "gamma": 0.0993, "vega": 0.005, "theta": -0.0673, "rho": 0.0007, "theo": 0.7905, "change": 0.075, "open": 0.6, "high": 0.8, "low": 0.5, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:17:08", "percent_change": 10.3448, "prev_day_close": 0.724999994039536}, {"option": "IMXI261120P00010000", "bid": 1.6, "bid_size": 382.0, "ask": 5.4, "ask_size": 11.0, "iv": 3.4791, "open_interest": 145.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0994, "vega": 0.005, "theta": -0.0671, "rho": -0.0022, "theo": 3.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:19:45", "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "IMXI261120C00011000", "bid": 0.4, "bid_size": 8.0, "ask": 1.8, "ask_size": 31.0, "iv": 3.9027, "open_interest": 52.0, "volume": 2.0, "delta": 0.3147, "gamma": 0.0926, "vega": 0.0047, "theta": -0.0617, "rho": 0.0006, "theo": 0.5988, "change": -1.5, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:35:53", "percent_change": -81.0811, "prev_day_close": 1.85000002384186}, {"option": "IMXI261120P00011000", "bid": 2.55, "bid_size": 174.0, "ask": 6.2, "ask_size": 11.0, "iv": 3.6317, "open_interest": 12.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0927, "vega": 0.0047, "theta": -0.0614, "rho": -0.0024, "theo": 4.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-12T11:18:15", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IMXI261120C00012000", "bid": 0.3, "bid_size": 8.0, "ask": 0.75, "ask_size": 14.0, "iv": 3.0437, "open_interest": 3003.0, "volume": 21.0, "delta": 0.2547, "gamma": 0.084, "vega": 0.0042, "theta": -0.055, "rho": 0.0005, "theo": 0.4533, "change": -1.6, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:17:37", "percent_change": -80.0, "prev_day_close": 1.99999995529652}, {"option": "IMXI261120P00012000", "bid": 3.6, "bid_size": 145.0, "ask": 7.0, "ask_size": 10.0, "iv": 3.8184, "open_interest": 1.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0841, "vega": 0.0042, "theta": -0.0546, "rho": -0.0026, "theo": 4.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T10:02:55", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IMXI261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 2.8841, "open_interest": 1261.0, "volume": 385.0, "delta": 0.2049, "gamma": 0.0746, "vega": 0.0037, "theta": -0.0481, "rho": 0.0004, "theo": 0.3432, "change": -0.025, "open": 0.3, "high": 0.35, "low": 0.1, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:56:22", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "IMXI261120P00013000", "bid": 4.5, "bid_size": 143.0, "ask": 7.8, "ask_size": 2.0, "iv": 3.7973, "open_interest": 1.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0748, "vega": 0.0037, "theta": -0.0476, "rho": -0.0029, "theo": 5.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-18T15:42:42", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IMXI261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 3.5051, "open_interest": 482.0, "volume": 1.0, "delta": 0.1642, "gamma": 0.0652, "vega": 0.0032, "theta": -0.0413, "rho": 0.0003, "theo": 0.2601, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:42:38", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "IMXI261120P00014000", "bid": 5.0, "bid_size": 122.0, "ask": 8.9, "ask_size": 2.0, "iv": 3.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0654, "vega": 0.0032, "theta": -0.0407, "rho": -0.003, "theo": 6.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IMXI261120C00015000", "bid": 0.05, "bid_size": 12.0, "ask": 0.3, "ask_size": 10.0, "iv": 2.9442, "open_interest": 231.0, "volume": 14.0, "delta": 0.1312, "gamma": 0.0562, "vega": 0.0028, "theta": -0.035, "rho": 0.0003, "theo": 0.1974, "change": -0.025, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:18:14", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "IMXI261120P00015000", "bid": 5.8, "bid_size": 97.0, "ask": 9.8, "ask_size": 6.0, "iv": 3.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0565, "vega": 0.0028, "theta": -0.0343, "rho": -0.0031, "theo": 7.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "IMXI261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 2.0518, "open_interest": 170.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.048, "vega": 0.0024, "theta": -0.0294, "rho": 0.0002, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMXI261120P00016000", "bid": 7.0, "bid_size": 96.0, "ask": 10.5, "ask_size": 6.0, "iv": 3.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0484, "vega": 0.0024, "theta": -0.0286, "rho": -0.0031, "theo": 8.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "IMXI261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.1845, "open_interest": 6.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0406, "vega": 0.002, "theta": -0.0244, "rho": 0.0002, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMXI261120P00017000", "bid": 8.0, "bid_size": 91.0, "ask": 11.5, "ask_size": 2.0, "iv": 3.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0411, "vega": 0.002, "theta": -0.0237, "rho": -0.0031, "theo": 9.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "IMXI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.5835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0342, "vega": 0.0017, "theta": -0.0202, "rho": 0.0001, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261120P00018000", "bid": 9.0, "bid_size": 90.0, "ask": 12.5, "ask_size": 2.0, "iv": 3.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0348, "vega": 0.0017, "theta": -0.0194, "rho": -0.0032, "theo": 10.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "IMXI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0286, "vega": 0.0014, "theta": -0.0167, "rho": 0.0001, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261120P00019000", "bid": 10.0, "bid_size": 90.0, "ask": 13.6, "ask_size": 8.0, "iv": 4.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0293, "vega": 0.0014, "theta": -0.0158, "rho": -0.0031, "theo": 11.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "IMXI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.9086, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0239, "vega": 0.0012, "theta": -0.0137, "rho": 0.0001, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261120P00020000", "bid": 11.0, "bid_size": 61.0, "ask": 14.6, "ask_size": 8.0, "iv": 4.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0246, "vega": 0.0011, "theta": -0.0127, "rho": -0.0029, "theo": 12.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IMXI261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 6.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0198, "vega": 0.001, "theta": -0.0112, "rho": 0.0001, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261120P00021000", "bid": 12.0, "bid_size": 61.0, "ask": 15.6, "ask_size": 8.0, "iv": 4.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0206, "vega": 0.0009, "theta": -0.0101, "rho": -0.0028, "theo": 13.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "IMXI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 6.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0165, "vega": 0.0008, "theta": -0.0091, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261120P00022000", "bid": 13.0, "bid_size": 61.0, "ask": 16.5, "ask_size": 1.0, "iv": 4.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0173, "vega": 0.0007, "theta": -0.008, "rho": -0.0026, "theo": 14.4378, "change": 0.0, "open": 0.0, "high": 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": "IMXI261218C00003000", "bid": 2.45, "bid_size": 110.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0192, "vega": 0.0031, "theta": -0.0101, "rho": 0.0025, "theo": 4.9389, "change": 0.0, "open": 0.0, "high": 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": "IMXI261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 1.7161, "open_interest": 233.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0193, "vega": 0.0032, "theta": -0.0106, "rho": -0.0008, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:30:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMXI261218C00004000", "bid": 1.6, "bid_size": 118.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0329, "vega": 0.0045, "theta": -0.0122, "rho": 0.0032, "theo": 4.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "IMXI261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 1.8981, "open_interest": 11.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.033, "vega": 0.0045, "theta": -0.0126, "rho": -0.0012, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:32:47", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IMXI261218C00005000", "bid": 1.75, "bid_size": 148.0, "ask": 5.3, "ask_size": 9.0, "iv": 2.3927, "open_interest": 1.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0522, "vega": 0.006, "theta": -0.0139, "rho": 0.0037, "theo": 3.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T14:15:50", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "IMXI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 3.3598, "open_interest": 2.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0524, "vega": 0.006, "theta": -0.0143, "rho": -0.0017, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T13:35:34", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IMXI261218C00006000", "bid": 0.35, "bid_size": 605.0, "ask": 4.5, "ask_size": 10.0, "iv": 1.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0777, "vega": 0.0076, "theta": -0.0153, "rho": 0.0039, "theo": 2.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "IMXI261218P00006000", "bid": 0.5, "bid_size": 9.0, "ask": 1.4, "ask_size": 11.0, "iv": 1.9007, "open_interest": 411.0, "volume": 100.0, "delta": -0.233, "gamma": 0.0782, "vega": 0.0076, "theta": -0.0155, "rho": -0.0024, "theo": 0.7046, "change": 0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:37:37", "percent_change": 5.26316, "prev_day_close": 0.949999988079071}, {"option": "IMXI261218C00007000", "bid": 1.45, "bid_size": 10.0, "ask": 3.4, "ask_size": 14.0, "iv": 2.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.1068, "vega": 0.0091, "theta": -0.016, "rho": 0.0039, "theo": 1.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "IMXI261218P00007000", "bid": 0.7, "bid_size": 12.0, "ask": 1.9, "ask_size": 15.0, "iv": 1.7176, "open_interest": 696.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.1077, "vega": 0.0091, "theta": -0.0162, "rho": -0.0033, "theo": 0.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:13:41", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "IMXI261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 1.9469, "open_interest": 2100.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.1294, "vega": 0.0099, "theta": -0.0158, "rho": 0.0034, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T11:43:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IMXI261218P00008000", "bid": 1.4, "bid_size": 11.0, "ask": 2.5, "ask_size": 11.0, "iv": 1.7767, "open_interest": 616.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.131, "vega": 0.0099, "theta": -0.016, "rho": -0.0044, "theo": 1.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:19:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IMXI261218C00009000", "bid": 0.05, "bid_size": 11.0, "ask": 3.3, "ask_size": 13.0, "iv": 2.1395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.1336, "vega": 0.0098, "theta": -0.0148, "rho": 0.0028, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "IMXI261218P00009000", "bid": 1.05, "bid_size": 261.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.1269, "open_interest": 237.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.1359, "vega": 0.0097, "theta": -0.015, "rho": -0.0053, "theo": 2.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T15:20:23", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "IMXI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 2.2713, "open_interest": 2.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.1215, "vega": 0.0089, "theta": -0.0135, "rho": 0.0022, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:17:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMXI261218P00010000", "bid": 1.5, "bid_size": 284.0, "ask": 5.7, "ask_size": 10.0, "iv": 2.0095, "open_interest": 1921.0, "volume": 0.0, "delta": -0.697, "gamma": 0.1244, "vega": 0.0087, "theta": -0.0136, "rho": -0.006, "theo": 2.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T10:53:11", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IMXI261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 2.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.1042, "vega": 0.0079, "theta": -0.0122, "rho": 0.0017, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IMXI261218P00011000", "bid": 2.65, "bid_size": 205.0, "ask": 6.5, "ask_size": 11.0, "iv": 2.2008, "open_interest": 5.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.1074, "vega": 0.0075, "theta": -0.0123, "rho": -0.0063, "theo": 3.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-26T11:21:02", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "IMXI261218C00012000", "bid": 0.3, "bid_size": 13.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.5842, "open_interest": 6408.0, "volume": 149.0, "delta": 0.1978, "gamma": 0.0881, "vega": 0.0069, "theta": -0.0111, "rho": 0.0014, "theo": 0.2824, "change": -0.025, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:42:16", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "IMXI261218P00012000", "bid": 3.6, "bid_size": 359.0, "ask": 7.1, "ask_size": 10.0, "iv": 2.1539, "open_interest": 833.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0914, "vega": 0.0065, "theta": -0.0111, "rho": -0.0065, "theo": 4.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:28:29", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "IMXI261218C00013000", "bid": 0.25, "bid_size": 25.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.5379, "open_interest": 65.0, "volume": 1.0, "delta": 0.1625, "gamma": 0.0747, "vega": 0.0061, "theta": -0.0102, "rho": 0.0011, "theo": 0.2288, "change": -1.6, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:40:18", "percent_change": -82.0513, "prev_day_close": 1.9499999769032}, {"option": "IMXI261218P00013000", "bid": 5.2, "bid_size": 276.0, "ask": 7.2, "ask_size": 25.0, "iv": 2.153, "open_interest": 1629.0, "volume": 1.0, "delta": -0.8583, "gamma": 0.0782, "vega": 0.0056, "theta": -0.0101, "rho": -0.0064, "theo": 5.5572, "change": -0.45, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:24:18", "percent_change": -6.76692, "prev_day_close": 6.65000009536743}, {"option": "IMXI261218C00014000", "bid": 0.15, "bid_size": 4.0, "ask": 0.45, "ask_size": 13.0, "iv": 1.5538, "open_interest": 769.0, "volume": 25.0, "delta": 0.1368, "gamma": 0.064, "vega": 0.0054, "theta": -0.0094, "rho": 0.0009, "theo": 0.1914, "change": 0.0, "open": 0.12, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:47:09", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "IMXI261218P00014000", "bid": 5.6, "bid_size": 148.0, "ask": 9.0, "ask_size": 13.0, "iv": 2.4042, "open_interest": 25.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0675, "vega": 0.0048, "theta": -0.0093, "rho": -0.0064, "theo": 6.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-10-14T14:05:06", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "IMXI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 1.3358, "open_interest": 2155.0, "volume": 6.0, "delta": 0.1175, "gamma": 0.0555, "vega": 0.0049, "theta": -0.0087, "rho": 0.0008, "theo": 0.1639, "change": 0.0, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:59:52", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "IMXI261218P00015000", "bid": 6.5, "bid_size": 281.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.428, "open_interest": 1296.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0592, "vega": 0.0042, "theta": -0.0086, "rho": -0.0063, "theo": 7.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-11-05T09:32:39", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IMXI261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0721, "open_interest": 2197.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0487, "vega": 0.0044, "theta": -0.0081, "rho": 0.0007, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:33:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMXI261218P00016000", "bid": 7.6, "bid_size": 97.0, "ask": 11.0, "ask_size": 7.0, "iv": 2.6499, "open_interest": 2.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0526, "vega": 0.0036, "theta": -0.008, "rho": -0.0058, "theo": 8.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-04T11:47:45", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IMXI261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1428, "open_interest": 7.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0431, "vega": 0.004, "theta": -0.0076, "rho": 0.0006, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMXI261218P00017000", "bid": 7.9, "bid_size": 92.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.9958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.047, "vega": 0.0032, "theta": -0.0074, "rho": -0.006, "theo": 9.4649, "change": 0.0, "open": 0.0, "high": 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": "IMXI261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0385, "vega": 0.0037, "theta": -0.0072, "rho": 0.0006, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261218P00018000", "bid": 8.9, "bid_size": 92.0, "ask": 12.5, "ask_size": 2.0, "iv": 2.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0426, "vega": 0.0028, "theta": -0.007, "rho": -0.0057, "theo": 10.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IMXI261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0211, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0347, "vega": 0.0034, "theta": -0.0068, "rho": 0.0005, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261218P00019000", "bid": 9.9, "bid_size": 91.0, "ask": 13.5, "ask_size": 1.0, "iv": 2.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0387, "vega": 0.0024, "theta": -0.0066, "rho": -0.0051, "theo": 11.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IMXI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0315, "vega": 0.0032, "theta": -0.0065, "rho": 0.0004, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261218P00020000", "bid": 10.9, "bid_size": 60.0, "ask": 15.0, "ask_size": 2.0, "iv": 2.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.036, "vega": 0.0021, "theta": -0.0061, "rho": -0.0049, "theo": 12.4385, "change": 0.0, "open": 0.0, "high": 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": "IMXI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0288, "vega": 0.003, "theta": -0.0062, "rho": 0.0004, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261218P00021000", "bid": 11.9, "bid_size": 60.0, "ask": 16.0, "ask_size": 2.0, "iv": 2.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0341, "vega": 0.0019, "theta": -0.0057, "rho": -0.0043, "theo": 13.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IMXI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0264, "vega": 0.0028, "theta": -0.0059, "rho": 0.0004, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261218P00022000", "bid": 12.9, "bid_size": 60.0, "ask": 17.0, "ask_size": 2.0, "iv": 2.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0316, "vega": 0.0016, "theta": -0.0056, "rho": -0.0044, "theo": 14.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "IMXI261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0244, "vega": 0.0026, "theta": -0.0056, "rho": 0.0004, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI261218P00023000", "bid": 13.9, "bid_size": 60.0, "ask": 18.0, "ask_size": 2.0, "iv": 2.8323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0292, "vega": 0.0013, "theta": -0.0053, "rho": -0.0038, "theo": 15.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "IMXI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0226, "vega": 0.0024, "theta": -0.0054, "rho": 0.0003, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 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": "IMXI261218P00024000", "bid": 14.9, "bid_size": 60.0, "ask": 19.0, "ask_size": 2.0, "iv": 2.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0268, "vega": 0.001, "theta": -0.0049, "rho": -0.0023, "theo": 16.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-05-18T14:53:26", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "IMXI270319C00003000", "bid": 2.1, "bid_size": 100.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0197, "vega": 0.0053, "theta": -0.0022, "rho": 0.0062, "theo": 4.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IMXI270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 1.0925, "open_interest": 170.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0191, "vega": 0.0053, "theta": -0.0027, "rho": -0.0022, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:05:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMXI270319C00004000", "bid": 2.0, "bid_size": 109.0, "ask": 5.9, "ask_size": 2.0, "iv": 1.1796, "open_interest": 1.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0334, "vega": 0.008, "theta": -0.0032, "rho": 0.0083, "theo": 3.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-10-29T09:46:03", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "IMXI270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 2.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.033, "vega": 0.008, "theta": -0.0036, "rho": -0.0037, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IMXI270319C00005000", "bid": 1.1, "bid_size": 118.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0507, "vega": 0.0111, "theta": -0.0042, "rho": 0.0098, "theo": 3.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IMXI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 1.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0505, "vega": 0.0111, "theta": -0.0045, "rho": -0.0058, "theo": 0.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IMXI270319C00006000", "bid": 0.5, "bid_size": 613.0, "ask": 4.7, "ask_size": 13.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0696, "vega": 0.014, "theta": -0.005, "rho": 0.0107, "theo": 2.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "IMXI270319P00006000", "bid": 0.45, "bid_size": 11.0, "ask": 3.3, "ask_size": 9.0, "iv": 1.7051, "open_interest": 172.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0698, "vega": 0.014, "theta": -0.0052, "rho": -0.0084, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:10:33", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "IMXI270319C00007000", "bid": 1.5, "bid_size": 16.0, "ask": 4.0, "ask_size": 11.0, "iv": 1.4536, "open_interest": 40.0, "volume": 7.0, "delta": 0.6642, "gamma": 0.0872, "vega": 0.0163, "theta": -0.0055, "rho": 0.0107, "theo": 1.8809, "change": -0.425, "open": 2.0, "high": 2.1, "low": 2.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:31:02", "percent_change": -16.8317, "prev_day_close": 2.52500003576279}, {"option": "IMXI270319P00007000", "bid": 0.8, "bid_size": 8.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.9872, "open_interest": 179.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.088, "vega": 0.0163, "theta": -0.0056, "rho": -0.0114, "theo": 1.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T13:47:46", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IMXI270319C00008000", "bid": 0.05, "bid_size": 8.0, "ask": 4.0, "ask_size": 10.0, "iv": 1.2234, "open_interest": 1.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0999, "vega": 0.0177, "theta": -0.0057, "rho": 0.01, "theo": 1.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-14T11:59:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IMXI270319P00008000", "bid": 0.25, "bid_size": 371.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.6647, "open_interest": 328.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.1014, "vega": 0.0177, "theta": -0.0058, "rho": -0.0146, "theo": 1.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T13:34:38", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "IMXI270319C00009000", "bid": 0.05, "bid_size": 8.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.224, "open_interest": 1.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.1054, "vega": 0.0179, "theta": -0.0056, "rho": 0.0088, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IMXI270319P00009000", "bid": 1.1, "bid_size": 226.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1849, "open_interest": 62.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.1078, "vega": 0.0178, "theta": -0.0055, "rho": -0.0175, "theo": 2.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "IMXI270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.3778, "open_interest": 34.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.1035, "vega": 0.017, "theta": -0.0052, "rho": 0.0074, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-22T13:49:30", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "IMXI270319P00010000", "bid": 1.9, "bid_size": 177.0, "ask": 5.8, "ask_size": 9.0, "iv": 1.2473, "open_interest": 27.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.1071, "vega": 0.0169, "theta": -0.005, "rho": -0.0198, "theo": 3.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.49, "last_trade_time": "2026-11-05T14:00:19", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "IMXI270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 1.3275, "open_interest": 4.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0961, "vega": 0.0155, "theta": -0.0046, "rho": 0.006, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "IMXI270319P00011000", "bid": 2.75, "bid_size": 136.0, "ask": 6.4, "ask_size": 9.0, "iv": 1.216, "open_interest": 6.0, "volume": 0.0, "delta": -0.71, "gamma": 0.1008, "vega": 0.0152, "theta": -0.0044, "rho": -0.0212, "theo": 3.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "IMXI270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.4842, "open_interest": 204.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0856, "vega": 0.0137, "theta": -0.004, "rho": 0.0048, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-13T13:06:50", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "IMXI270319P00012000", "bid": 3.6, "bid_size": 153.0, "ask": 7.2, "ask_size": 9.0, "iv": 1.2212, "open_interest": 21.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0915, "vega": 0.0131, "theta": -0.0038, "rho": -0.0217, "theo": 4.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IMXI270319C00013000", "bid": 0.2, "bid_size": 21.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8139, "open_interest": 13.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0741, "vega": 0.0118, "theta": -0.0034, "rho": 0.0038, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-10-22T13:49:30", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "IMXI270319P00013000", "bid": 4.5, "bid_size": 139.0, "ask": 8.0, "ask_size": 2.0, "iv": 1.2245, "open_interest": 24.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0813, "vega": 0.011, "theta": -0.0031, "rho": -0.0212, "theo": 5.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-18T12:39:39", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IMXI270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.7147, "open_interest": 470.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0632, "vega": 0.01, "theta": -0.0029, "rho": 0.003, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T13:49:47", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "IMXI270319P00014000", "bid": 5.5, "bid_size": 129.0, "ask": 8.9, "ask_size": 2.0, "iv": 1.2756, "open_interest": 20.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0715, "vega": 0.0088, "theta": -0.0026, "rho": -0.0196, "theo": 6.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T12:56:46", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IMXI270319C00015000", "bid": 0.05, "bid_size": 8.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7391, "open_interest": 1174.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0533, "vega": 0.0085, "theta": -0.0025, "rho": 0.0024, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T13:47:29", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IMXI270319P00015000", "bid": 6.4, "bid_size": 249.0, "ask": 9.8, "ask_size": 2.0, "iv": 1.286, "open_interest": 198.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0631, "vega": 0.0069, "theta": -0.0021, "rho": -0.0174, "theo": 7.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T12:29:58", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "IMXI270319C00016000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.7117, "open_interest": 3474.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0448, "vega": 0.0072, "theta": -0.0021, "rho": 0.0019, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T11:44:47", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "IMXI270319P00016000", "bid": 7.4, "bid_size": 112.0, "ask": 10.6, "ask_size": 2.0, "iv": 1.2865, "open_interest": 12.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.056, "vega": 0.0052, "theta": -0.0016, "rho": -0.0142, "theo": 8.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IMXI270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6313, "open_interest": 102.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0377, "vega": 0.0061, "theta": -0.0018, "rho": 0.0015, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:31:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IMXI270319P00017000", "bid": 7.8, "bid_size": 60.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0501, "vega": 0.0036, "theta": -0.0013, "rho": -0.0111, "theo": 9.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IMXI270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0317, "vega": 0.0052, "theta": -0.0015, "rho": 0.0012, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270319P00018000", "bid": 8.9, "bid_size": 60.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0445, "vega": 0.002, "theta": -0.0009, "rho": -0.006, "theo": 10.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "IMXI270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0268, "vega": 0.0044, "theta": -0.0013, "rho": 0.001, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270319P00019000", "bid": 9.9, "bid_size": 60.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0308, "vega": 0.0009, "theta": -0.0005, "rho": 0.0, "theo": 11.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "IMXI270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0228, "vega": 0.0038, "theta": -0.0011, "rho": 0.0008, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270319P00020000", "bid": 10.9, "bid_size": 60.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0101, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 12.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "IMXI270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0194, "vega": 0.0032, "theta": -0.001, "rho": 0.0007, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270319P00021000", "bid": 11.9, "bid_size": 60.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 13.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "IMXI270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0166, "vega": 0.0028, "theta": -0.0008, "rho": 0.0006, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270319P00022000", "bid": 12.9, "bid_size": 60.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.5606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 14.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "IMXI270617C00003000", "bid": 2.2, "bid_size": 60.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0177, "vega": 0.0086, "theta": -0.0016, "rho": 0.0107, "theo": 5.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IMXI270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 2.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0178, "vega": 0.0086, "theta": -0.0026, "rho": -0.0058, "theo": 0.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IMXI270617C00004000", "bid": 1.8, "bid_size": 60.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0277, "vega": 0.0118, "theta": -0.0024, "rho": 0.0137, "theo": 4.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "IMXI270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.8121, "open_interest": 3.0, "volume": 0.0, "delta": -0.12, "gamma": 0.028, "vega": 0.0118, "theta": -0.0032, "rho": -0.0085, "theo": 0.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:32:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IMXI270617C00005000", "bid": 1.8, "bid_size": 219.0, "ask": 5.3, "ask_size": 5.0, "iv": 1.0356, "open_interest": 0.0, "volume": 10.0, "delta": 0.8254, "gamma": 0.0393, "vega": 0.015, "theta": -0.003, "rho": 0.0157, "theo": 3.6386, "change": -0.1, "open": 2.8, "high": 3.05, "low": 2.8, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:31:31", "percent_change": -3.1746, "prev_day_close": 3.1499999165535}, {"option": "IMXI270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 1.0777, "open_interest": 2.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0399, "vega": 0.0151, "theta": -0.0036, "rho": -0.0118, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:01:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IMXI270617C00006000", "bid": 2.5, "bid_size": 9.0, "ask": 4.8, "ask_size": 15.0, "iv": 1.3728, "open_interest": 0.0, "volume": 6.0, "delta": 0.7633, "gamma": 0.0516, "vega": 0.018, "theta": -0.0035, "rho": 0.0169, "theo": 2.9907, "change": -0.25, "open": 2.45, "high": 2.45, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:43:36", "percent_change": -9.43396, "prev_day_close": 2.6499999165535}, {"option": "IMXI270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.8338, "open_interest": 4.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0527, "vega": 0.0181, "theta": -0.0039, "rho": -0.0155, "theo": 1.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:43:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IMXI270617C00007000", "bid": 2.0, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 1.0921, "open_interest": 50.0, "volume": 26.0, "delta": 0.6928, "gamma": 0.0634, "vega": 0.0206, "theta": -0.0039, "rho": 0.0171, "theo": 2.4199, "change": -1.15, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:03:36", "percent_change": -34.8485, "prev_day_close": 3.29999995231628}, {"option": "IMXI270617P00007000", "bid": 0.8, "bid_size": 9.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.8048, "open_interest": 7.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0652, "vega": 0.0207, "theta": -0.0041, "rho": -0.0196, "theo": 1.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T10:53:26", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IMXI270617C00008000", "bid": 0.05, "bid_size": 9.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0731, "vega": 0.0224, "theta": -0.0041, "rho": 0.0166, "theo": 1.9354, "change": 0.0, "open": 0.0, "high": 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": "IMXI270617P00008000", "bid": 0.8, "bid_size": 8.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0756, "vega": 0.0224, "theta": -0.0042, "rho": -0.0238, "theo": 2.1814, "change": 0.0, "open": 0.0, "high": 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": "IMXI270617C00009000", "bid": 0.05, "bid_size": 8.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.0293, "open_interest": 9.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0794, "vega": 0.0233, "theta": -0.0041, "rho": 0.0155, "theo": 1.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T12:10:24", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "IMXI270617P00009000", "bid": 1.2, "bid_size": 8.0, "ask": 5.3, "ask_size": 8.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.083, "vega": 0.0232, "theta": -0.0041, "rho": -0.0278, "theo": 2.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "IMXI270617C00010000", "bid": 1.05, "bid_size": 8.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.944, "open_interest": 57.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.082, "vega": 0.0233, "theta": -0.0041, "rho": 0.014, "theo": 1.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "IMXI270617P00010000", "bid": 2.1, "bid_size": 231.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.0781, "open_interest": 144.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.0868, "vega": 0.0231, "theta": -0.0039, "rho": -0.0312, "theo": 3.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IMXI270617C00011000", "bid": 0.05, "bid_size": 8.0, "ask": 3.4, "ask_size": 9.0, "iv": 1.1208, "open_interest": 4.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0814, "vega": 0.0227, "theta": -0.0039, "rho": 0.0125, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "IMXI270617P00011000", "bid": 2.75, "bid_size": 60.0, "ask": 6.8, "ask_size": 8.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0874, "vega": 0.0222, "theta": -0.0036, "rho": -0.0337, "theo": 4.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "IMXI270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 1.1456, "open_interest": 75.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0783, "vega": 0.0217, "theta": -0.0038, "rho": 0.0111, "theo": 0.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IMXI270617P00012000", "bid": 3.6, "bid_size": 60.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.0451, "open_interest": 7.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0857, "vega": 0.0209, "theta": -0.0032, "rho": -0.0351, "theo": 4.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-10-22T13:10:49", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IMXI270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 1.1605, "open_interest": 153.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.074, "vega": 0.0204, "theta": -0.0035, "rho": 0.0097, "theo": 0.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-23T09:43:46", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IMXI270617P00013000", "bid": 4.4, "bid_size": 245.0, "ask": 8.2, "ask_size": 2.0, "iv": 1.0081, "open_interest": 147.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0826, "vega": 0.0192, "theta": -0.0029, "rho": -0.0359, "theo": 5.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-10-23T09:50:17", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IMXI270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.1779, "open_interest": 268.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.069, "vega": 0.0191, "theta": -0.0033, "rho": 0.0086, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-10-23T09:50:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IMXI270617P00014000", "bid": 5.0, "bid_size": 60.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0788, "vega": 0.0173, "theta": -0.0025, "rho": -0.0357, "theo": 6.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IMXI270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0638, "vega": 0.0178, "theta": -0.0031, "rho": 0.0076, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IMXI270617P00015000", "bid": 6.4, "bid_size": 60.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.0872, "open_interest": 1.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0748, "vega": 0.0155, "theta": -0.0022, "rho": -0.0345, "theo": 7.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IMXI270617C00016000", "bid": 0.05, "bid_size": 20.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.2267, "open_interest": 102.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0588, "vega": 0.0165, "theta": -0.0029, "rho": 0.0067, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:08:33", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IMXI270617P00016000", "bid": 6.7, "bid_size": 60.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.071, "vega": 0.0137, "theta": -0.0018, "rho": -0.0334, "theo": 8.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IMXI270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0542, "vega": 0.0153, "theta": -0.0027, "rho": 0.006, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IMXI270617P00017000", "bid": 7.8, "bid_size": 60.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0674, "vega": 0.0119, "theta": -0.0015, "rho": -0.0305, "theo": 9.5442, "change": 0.0, "open": 0.0, "high": 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": "IMXI270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0499, "vega": 0.0142, "theta": -0.0026, "rho": 0.0054, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270617P00018000", "bid": 8.9, "bid_size": 60.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0637, "vega": 0.0102, "theta": -0.0012, "rho": -0.0287, "theo": 10.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IMXI270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0461, "vega": 0.0133, "theta": -0.0024, "rho": 0.0048, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270617P00019000", "bid": 9.9, "bid_size": 60.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0612, "vega": 0.0085, "theta": -0.0009, "rho": -0.0255, "theo": 11.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IMXI270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0426, "vega": 0.0124, "theta": -0.0023, "rho": 0.0044, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270617P00020000", "bid": 10.9, "bid_size": 60.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0592, "vega": 0.0071, "theta": -0.0006, "rho": -0.0215, "theo": 12.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IMXI270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0366, "vega": 0.0108, "theta": -0.002, "rho": 0.0037, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270617P00022000", "bid": 12.9, "bid_size": 60.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0551, "vega": 0.0034, "theta": 0.0, "rho": -0.0116, "theo": 14.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IMXI270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0297, "vega": 0.009, "theta": -0.0017, "rho": 0.0029, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270617P00025000", "bid": 15.9, "bid_size": 60.0, "ask": 20.0, "ask_size": 2.0, "iv": 1.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0206, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 17.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "IMXI270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0261, "vega": 0.008, "theta": -0.0016, "rho": 0.0025, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270617P00027000", "bid": 17.9, "bid_size": 60.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.005, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 19.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "IMXI270917C00003000", "bid": 2.5, "bid_size": 61.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0148, "vega": 0.0106, "theta": -0.0016, "rho": 0.013, "theo": 5.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "IMXI270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0151, "vega": 0.0107, "theta": -0.0024, "rho": -0.0101, "theo": 0.7499, "change": 0.0, "open": 0.0, "high": 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": "IMXI270917C00005000", "bid": 1.65, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.9328, "open_interest": 3.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0313, "vega": 0.0176, "theta": -0.0026, "rho": 0.0192, "theo": 4.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T09:35:57", "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "IMXI270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0323, "vega": 0.0178, "theta": -0.0031, "rho": -0.0183, "theo": 1.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IMXI270917C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0577, "vega": 0.0259, "theta": -0.0034, "rho": 0.0221, "theo": 2.4718, "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": 3.02500009536743}, {"option": "IMXI270917P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0609, "vega": 0.026, "theta": -0.0036, "rho": -0.033, "theo": 2.5459, "change": 0.0, "open": 0.0, "high": 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": "IMXI270917C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 2.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0674, "vega": 0.0281, "theta": -0.0035, "rho": 0.0204, "theo": 1.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IMXI270917P00010000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0731, "vega": 0.0278, "theta": -0.0036, "rho": -0.0418, "theo": 3.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IMXI270917C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.0687, "vega": 0.0279, "theta": -0.0035, "rho": 0.0177, "theo": 1.2725, "change": 0.0, "open": 0.0, "high": 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": "IMXI270917P00012000", "bid": 3.5, "bid_size": 60.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.077, "vega": 0.0268, "theta": -0.0033, "rho": -0.048, "theo": 5.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "IMXI270917C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0626, "vega": 0.0256, "theta": -0.0033, "rho": 0.014, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IMXI270917P00015000", "bid": 5.9, "bid_size": 60.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0747, "vega": 0.0228, "theta": -0.0029, "rho": -0.0504, "theo": 7.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IMXI270917C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0573, "vega": 0.0239, "theta": -0.0031, "rho": 0.0121, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IMXI270917P00017000", "bid": 7.5, "bid_size": 60.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0717, "vega": 0.0197, "theta": -0.0026, "rho": -0.0496, "theo": 9.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IMXI270917C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.05, "vega": 0.0215, "theta": -0.0029, "rho": 0.01, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 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": "IMXI270917P00020000", "bid": 10.7, "bid_size": 60.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0666, "vega": 0.0152, "theta": -0.0022, "rho": -0.044, "theo": 12.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IMXI270917C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0459, "vega": 0.0201, "theta": -0.0028, "rho": 0.009, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270917P00022000", "bid": 12.0, "bid_size": 61.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.8775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0645, "vega": 0.0124, "theta": -0.0019, "rho": -0.0395, "theo": 14.5087, "change": 0.0, "open": 0.0, "high": 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": "IMXI270917C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0407, "vega": 0.0183, "theta": -0.0026, "rho": 0.0078, "theo": 0.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270917P00025000", "bid": 15.5, "bid_size": 60.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0632, "vega": 0.0084, "theta": -0.0013, "rho": -0.0298, "theo": 17.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IMXI270917C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0378, "vega": 0.0173, "theta": -0.0025, "rho": 0.0071, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IMXI270917P00027000", "bid": 17.5, "bid_size": 60.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0595, "vega": 0.0051, "theta": -0.0011, "rho": -0.0186, "theo": 19.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IMXI271217C00003000", "bid": 2.5, "bid_size": 61.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0125, "vega": 0.0118, "theta": -0.0014, "rho": 0.0139, "theo": 5.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IMXI271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0129, "vega": 0.0119, "theta": -0.0021, "rho": -0.0148, "theo": 1.0021, "change": 0.0, "open": 0.0, "high": 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": "IMXI271217C00005000", "bid": 2.9, "bid_size": 10.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.1426, "open_interest": 55.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0262, "vega": 0.0193, "theta": -0.0022, "rho": 0.0216, "theo": 4.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:46:51", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IMXI271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0273, "vega": 0.0196, "theta": -0.0027, "rho": -0.025, "theo": 1.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IMXI271217C00008000", "bid": 1.25, "bid_size": 25.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0483, "vega": 0.0283, "theta": -0.0029, "rho": 0.0266, "theo": 2.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "IMXI271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.7108, "open_interest": 37.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0519, "vega": 0.0284, "theta": -0.0032, "rho": -0.042, "theo": 2.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-06T12:29:39", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IMXI271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.7166, "open_interest": 50.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0576, "vega": 0.0313, "theta": -0.0031, "rho": 0.0258, "theo": 2.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T15:58:34", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "IMXI271217P00010000", "bid": 1.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.9102, "open_interest": 79.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0638, "vega": 0.031, "theta": -0.0032, "rho": -0.0528, "theo": 4.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:40:18", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "IMXI271217C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0969, "open_interest": 0.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0606, "vega": 0.0321, "theta": -0.0031, "rho": 0.0236, "theo": 1.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IMXI271217P00012000", "bid": 3.0, "bid_size": 60.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.7288, "open_interest": 7.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0696, "vega": 0.0308, "theta": -0.0031, "rho": -0.0595, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T15:38:25", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IMXI271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.6192, "open_interest": 27.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0583, "vega": 0.0312, "theta": -0.0031, "rho": 0.0201, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:52:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IMXI271217P00015000", "bid": 5.5, "bid_size": 60.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0709, "vega": 0.0281, "theta": -0.0029, "rho": -0.0654, "theo": 8.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IMXI271217C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4284, "open_interest": 52.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0553, "vega": 0.0302, "theta": -0.0031, "rho": 0.0182, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T15:35:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IMXI271217P00017000", "bid": 7.5, "bid_size": 60.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.07, "vega": 0.0258, "theta": -0.0028, "rho": -0.0665, "theo": 9.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IMXI271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0507, "vega": 0.0285, "theta": -0.003, "rho": 0.016, "theo": 0.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IMXI271217P00020000", "bid": 10.5, "bid_size": 60.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0682, "vega": 0.0222, "theta": -0.0026, "rho": -0.0655, "theo": 12.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IMXI271217C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0479, "vega": 0.0276, "theta": -0.003, "rho": 0.0148, "theo": 0.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IMXI271217P00022000", "bid": 12.5, "bid_size": 60.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0672, "vega": 0.0196, "theta": -0.0024, "rho": -0.0614, "theo": 14.7116, "change": 0.0, "open": 0.0, "high": 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": "IMXI271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0442, "vega": 0.0262, "theta": -0.0029, "rho": 0.0134, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IMXI271217P00025000", "bid": 15.5, "bid_size": 60.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.066, "vega": 0.0159, "theta": -0.0022, "rho": -0.0551, "theo": 17.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IMXI271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0421, "vega": 0.0254, "theta": -0.0029, "rho": 0.0127, "theo": 0.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IMXI271217P00027000", "bid": 17.5, "bid_size": 60.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0658, "vega": 0.0147, "theta": -0.002, "rho": -0.0502, "theo": 19.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}], "symbol": "IMXI", "security_type": "stock", "exchange_id": 2, "current_price": 7.25, "price_change": 0.23, "price_change_percent": 3.1335, "bid": 7.25, "ask": 8.8, "bid_size": 500, "ask_size": 100, "open": 7.38, "high": 7.69, "low": 6.86, "close": 7.57, "prev_day_close": 7.34, "volume": 1349368, "iv30": 168.99, "iv30_change": 42.659, "iv30_change_percent": 33.7676, "seqno": 10404711399, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "IMXI"}