{"timestamp": "2026-11-11 02:03:58", "data": {"options": [{"option": "INBX261120C00030000", "bid": 56.0, "bid_size": 4.0, "ask": 66.0, "ask_size": 4.0, "iv": 3.1868, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0012, "theta": -0.006, "rho": 0.0098, "theo": 60.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-04-01T09:30:06", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "INBX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 7.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0138, "rho": -0.0001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "INBX261120C00035000", "bid": 51.0, "bid_size": 4.0, "ask": 61.0, "ask_size": 4.0, "iv": 2.7522, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0104, "rho": 0.0114, "theo": 55.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-04-23T09:35:36", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "INBX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 6.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0175, "rho": -0.0001, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00040000", "bid": 46.0, "bid_size": 4.0, "ask": 56.0, "ask_size": 4.0, "iv": 2.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0158, "rho": 0.0129, "theo": 50.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "INBX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 5.4325, "open_interest": 2.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0223, "rho": -0.0002, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T14:37:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00045000", "bid": 41.0, "bid_size": 5.0, "ask": 51.0, "ask_size": 5.0, "iv": 2.0504, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0228, "rho": 0.0145, "theo": 45.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.22, "last_trade_time": "2026-08-24T10:59:04", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "INBX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 4.7991, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0287, "rho": -0.0003, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INBX261120C00050000", "bid": 36.1, "bid_size": 1.0, "ask": 46.0, "ask_size": 6.0, "iv": 1.843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0012, "vega": 0.0048, "theta": -0.0319, "rho": 0.016, "theo": 40.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-11-06T13:27:00", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "INBX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 4.2394, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0012, "vega": 0.0048, "theta": -0.0372, "rho": -0.0004, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-05-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "INBX261120C00055000", "bid": 31.1, "bid_size": 2.0, "ask": 41.0, "ask_size": 3.0, "iv": 1.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.002, "vega": 0.0068, "theta": -0.0441, "rho": 0.0174, "theo": 36.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "INBX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 3.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.002, "vega": 0.0068, "theta": -0.0487, "rho": -0.0006, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00060000", "bid": 26.1, "bid_size": 2.0, "ask": 36.0, "ask_size": 5.0, "iv": 1.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0031, "vega": 0.0099, "theta": -0.0607, "rho": 0.0188, "theo": 31.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "INBX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 18.0, "iv": 2.1255, "open_interest": 61.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0031, "vega": 0.0099, "theta": -0.0647, "rho": -0.0009, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T10:26:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "INBX261120C00065000", "bid": 21.1, "bid_size": 2.0, "ask": 31.0, "ask_size": 5.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.005, "vega": 0.0144, "theta": -0.0838, "rho": 0.0199, "theo": 26.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "INBX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 19.0, "iv": 2.8474, "open_interest": 141.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.005, "vega": 0.0144, "theta": -0.0872, "rho": -0.0014, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T13:41:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00070000", "bid": 17.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 4.0, "iv": 1.1615, "open_interest": 10.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.008, "vega": 0.021, "theta": -0.1159, "rho": 0.0206, "theo": 21.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-10-30T13:26:01", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "INBX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 43.0, "iv": 2.4449, "open_interest": 41.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.008, "vega": 0.0211, "theta": -0.1189, "rho": -0.0022, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:44:14", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "INBX261120C00075000", "bid": 13.0, "bid_size": 3.0, "ask": 21.3, "ask_size": 3.0, "iv": 1.1423, "open_interest": 3.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0125, "vega": 0.0305, "theta": -0.1599, "rho": 0.0206, "theo": 16.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T12:04:19", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "INBX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 2.0601, "open_interest": 1.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0125, "vega": 0.0306, "theta": -0.1624, "rho": -0.0035, "theo": 1.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T14:13:26", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120C00080000", "bid": 9.0, "bid_size": 3.0, "ask": 17.9, "ask_size": 3.0, "iv": 1.1766, "open_interest": 6.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0182, "vega": 0.0422, "theta": -0.215, "rho": 0.0197, "theo": 12.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.16, "last_trade_time": "2026-11-05T12:38:02", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "INBX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.6848, "open_interest": 17.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0183, "vega": 0.0424, "theta": -0.217, "rho": -0.0058, "theo": 1.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T15:43:48", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "INBX261120C00085000", "bid": 6.5, "bid_size": 12.0, "ask": 14.0, "ask_size": 12.0, "iv": 1.1897, "open_interest": 14.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0234, "vega": 0.0533, "theta": -0.2712, "rho": 0.0175, "theo": 9.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T10:32:46", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "INBX261120P00085000", "bid": 0.1, "bid_size": 25.0, "ask": 10.0, "ask_size": 27.0, "iv": 1.3177, "open_interest": 22.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0235, "vega": 0.0534, "theta": -0.2729, "rho": -0.0089, "theo": 3.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T11:49:21", "percent_change": 0.0, "prev_day_close": 5.44999998807907}, {"option": "INBX261120C00090000", "bid": 3.8, "bid_size": 13.0, "ask": 11.2, "ask_size": 13.0, "iv": 1.1791, "open_interest": 185.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0255, "vega": 0.0594, "theta": -0.3108, "rho": 0.0145, "theo": 6.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T12:44:14", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "INBX261120P00090000", "bid": 3.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 17.0, "iv": 1.0366, "open_interest": 18.0, "volume": 10.0, "delta": -0.4436, "gamma": 0.0256, "vega": 0.0594, "theta": -0.3122, "rho": -0.0122, "theo": 5.6921, "change": -1.6, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T12:47:30", "percent_change": -23.1884, "prev_day_close": 6.89999997615814}, {"option": "INBX261120C00095000", "bid": 1.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.0327, "open_interest": 323.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0243, "vega": 0.0593, "theta": -0.3251, "rho": 0.0115, "theo": 4.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.84, "last_trade_time": "2026-11-09T15:06:32", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "INBX261120P00095000", "bid": 5.0, "bid_size": 15.0, "ask": 13.9, "ask_size": 13.0, "iv": 1.1763, "open_interest": 267.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.0244, "vega": 0.0592, "theta": -0.3258, "rho": -0.015, "theo": 8.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T15:46:00", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "INBX261120C00100000", "bid": 1.45, "bid_size": 14.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.9918, "open_interest": 88.0, "volume": 10.0, "delta": 0.3428, "gamma": 0.0214, "vega": 0.0553, "theta": -0.3188, "rho": 0.009, "theo": 3.5217, "change": 0.8, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T15:44:13", "percent_change": 29.6296, "prev_day_close": 2.70000000298023}, {"option": "INBX261120P00100000", "bid": 8.8, "bid_size": 12.0, "ask": 16.4, "ask_size": 11.0, "iv": 1.1349, "open_interest": 4.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0215, "vega": 0.0552, "theta": -0.3189, "rho": -0.0174, "theo": 12.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T09:55:29", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "INBX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 15.0, "iv": 1.6434, "open_interest": 4.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0181, "vega": 0.0496, "theta": -0.3008, "rho": 0.0071, "theo": 2.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T10:06:42", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120P00105000", "bid": 12.0, "bid_size": 11.0, "ask": 21.0, "ask_size": 7.0, "iv": 1.1474, "open_interest": 3.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0182, "vega": 0.0492, "theta": -0.3002, "rho": -0.0186, "theo": 16.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-07-23T11:20:52", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "INBX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.3633, "open_interest": 34.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0152, "vega": 0.0438, "theta": -0.2777, "rho": 0.0056, "theo": 2.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-28T11:11:52", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120P00110000", "bid": 17.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 1.2262, "open_interest": 7.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0152, "vega": 0.0433, "theta": -0.2765, "rho": -0.0197, "theo": 21.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-25T11:05:59", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "INBX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 2.053, "open_interest": 37.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0127, "vega": 0.0384, "theta": -0.2534, "rho": 0.0046, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-12T14:54:41", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "INBX261120P00115000", "bid": 21.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 1.1059, "open_interest": 17.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0127, "vega": 0.0378, "theta": -0.2517, "rho": -0.0204, "theo": 25.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-10-28T10:59:05", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "INBX261120C00120000", "bid": 0.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 20.0, "iv": 2.2407, "open_interest": 218.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0106, "vega": 0.0336, "theta": -0.2299, "rho": 0.0037, "theo": 1.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T14:43:44", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "INBX261120P00120000", "bid": 26.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 1.2445, "open_interest": 6.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0107, "vega": 0.0331, "theta": -0.2276, "rho": -0.0209, "theo": 30.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-28T09:52:24", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "INBX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 21.0, "iv": 2.3953, "open_interest": 54.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0089, "vega": 0.0294, "theta": -0.208, "rho": 0.0031, "theo": 1.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:30:18", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "INBX261120P00125000", "bid": 31.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 3.0, "iv": 1.3736, "open_interest": 11.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.009, "vega": 0.0288, "theta": -0.2055, "rho": -0.0216, "theo": 35.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.27, "last_trade_time": "2026-10-12T11:10:01", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "INBX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 20.0, "iv": 2.5482, "open_interest": 136.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0076, "vega": 0.0258, "theta": -0.188, "rho": 0.0026, "theo": 0.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:37:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00130000", "bid": 35.0, "bid_size": 3.0, "ask": 44.8, "ask_size": 4.0, "iv": 1.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0076, "vega": 0.025, "theta": -0.1853, "rho": -0.0207, "theo": 40.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "INBX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 2.6914, "open_interest": 3.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0064, "vega": 0.0227, "theta": -0.1701, "rho": 0.0022, "theo": 0.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T11:12:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00135000", "bid": 40.0, "bid_size": 3.0, "ask": 49.9, "ask_size": 3.0, "iv": 1.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0065, "vega": 0.0221, "theta": -0.1672, "rho": -0.0213, "theo": 44.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "INBX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 2.826, "open_interest": 3.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0055, "vega": 0.0201, "theta": -0.154, "rho": 0.0018, "theo": 0.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-04-23T14:23:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00140000", "bid": 44.0, "bid_size": 3.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0056, "vega": 0.019, "theta": -0.151, "rho": -0.0201, "theo": 49.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.46, "last_trade_time": "2026-09-09T09:39:16", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "INBX261120C00145000", "bid": 0.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 20.0, "iv": 2.9744, "open_interest": 28.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0048, "vega": 0.0178, "theta": -0.1397, "rho": 0.0016, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:45:38", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120P00145000", "bid": 49.1, "bid_size": 2.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0049, "vega": 0.017, "theta": -0.1364, "rho": -0.0209, "theo": 54.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "INBX261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 14.0, "iv": 3.0625, "open_interest": 32.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0041, "vega": 0.0159, "theta": -0.1269, "rho": 0.0014, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T11:06:19", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "INBX261120P00150000", "bid": 54.0, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0042, "vega": 0.015, "theta": -0.1236, "rho": -0.0205, "theo": 59.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "INBX261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 3.1876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0036, "vega": 0.0142, "theta": -0.1155, "rho": 0.0012, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00155000", "bid": 59.0, "bid_size": 4.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0037, "vega": 0.013, "theta": -0.1119, "rho": -0.0191, "theo": 64.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "INBX261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 3.2965, "open_interest": 7.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0032, "vega": 0.0128, "theta": -0.1054, "rho": 0.001, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.22, "last_trade_time": "2026-08-25T11:54:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00160000", "bid": 64.0, "bid_size": 4.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0033, "vega": 0.0118, "theta": -0.1013, "rho": -0.0194, "theo": 69.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "INBX261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 3.4004, "open_interest": 2.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0028, "vega": 0.0115, "theta": -0.0963, "rho": 0.0009, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00165000", "bid": 69.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0029, "vega": 0.0104, "theta": -0.0921, "rho": -0.0177, "theo": 74.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "INBX261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 3.4998, "open_interest": 2.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0025, "vega": 0.0104, "theta": -0.0882, "rho": 0.0008, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00170000", "bid": 74.0, "bid_size": 4.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0026, "vega": 0.0089, "theta": -0.0832, "rho": -0.017, "theo": 79.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "INBX261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 3.595, "open_interest": 3.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0022, "vega": 0.0094, "theta": -0.081, "rho": 0.0007, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00175000", "bid": 79.0, "bid_size": 4.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0023, "vega": 0.0081, "theta": -0.0753, "rho": -0.0169, "theo": 84.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "INBX261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 3.6864, "open_interest": 6.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.002, "vega": 0.0085, "theta": -0.0744, "rho": 0.0006, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00180000", "bid": 84.0, "bid_size": 4.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0021, "vega": 0.0069, "theta": -0.0682, "rho": -0.0153, "theo": 89.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "INBX261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 3.4662, "open_interest": 5.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0018, "vega": 0.0078, "theta": -0.0686, "rho": 0.0006, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INBX261120P00185000", "bid": 89.0, "bid_size": 4.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0019, "vega": 0.0059, "theta": -0.0612, "rho": -0.0137, "theo": 94.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "INBX261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 3.8589, "open_interest": 3.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0633, "rho": 0.0005, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00190000", "bid": 94.0, "bid_size": 4.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0017, "vega": 0.0054, "theta": -0.0546, "rho": -0.0141, "theo": 99.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "INBX261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.4419, "open_interest": 3.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0014, "vega": 0.0065, "theta": -0.0585, "rho": 0.0005, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "INBX261120P00195000", "bid": 99.0, "bid_size": 4.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0492, "rho": -0.0118, "theo": 104.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "INBX261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.5042, "open_interest": 279.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0013, "vega": 0.006, "theta": -0.0541, "rho": 0.0004, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-21T11:53:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "INBX261120P00200000", "bid": 104.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0452, "rho": -0.0102, "theo": 109.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "INBX261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 4.169, "open_interest": 2.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0011, "vega": 0.005, "theta": -0.0466, "rho": 0.0003, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00210000", "bid": 114.0, "bid_size": 4.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0012, "vega": 0.003, "theta": -0.0354, "rho": -0.0093, "theo": 119.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "INBX261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 4.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0009, "vega": 0.0043, "theta": -0.0404, "rho": 0.0003, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00220000", "bid": 124.0, "bid_size": 4.0, "ask": 134.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0285, "rho": -0.0053, "theo": 129.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.949996948242}, {"option": "INBX261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 4.4416, "open_interest": 7.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0352, "rho": 0.0002, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:30:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00230000", "bid": 134.0, "bid_size": 4.0, "ask": 144.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0247, "rho": -0.0046, "theo": 139.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "INBX261218C00040000", "bid": 46.1, "bid_size": 2.0, "ask": 56.0, "ask_size": 4.0, "iv": 1.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0017, "vega": 0.0248, "theta": -0.0504, "rho": 0.0304, "theo": 51.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "INBX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 2.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0017, "vega": 0.0248, "theta": -0.055, "rho": -0.0046, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261218C00045000", "bid": 41.1, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 1.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0023, "vega": 0.0302, "theta": -0.0568, "rho": 0.0357, "theo": 46.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "INBX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 2.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0022, "vega": 0.0302, "theta": -0.0611, "rho": -0.0058, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261218C00050000", "bid": 37.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 1.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.003, "vega": 0.0365, "theta": -0.0639, "rho": 0.0411, "theo": 42.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "INBX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 2.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.003, "vega": 0.0365, "theta": -0.0678, "rho": -0.0073, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261218C00055000", "bid": 32.1, "bid_size": 2.0, "ask": 42.0, "ask_size": 6.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0039, "vega": 0.0441, "theta": -0.0718, "rho": 0.0461, "theo": 37.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "INBX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.9218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0039, "vega": 0.044, "theta": -0.0753, "rho": -0.0092, "theo": 1.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261218C00060000", "bid": 27.1, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0051, "vega": 0.0529, "theta": -0.0805, "rho": 0.0504, "theo": 32.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "INBX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0051, "vega": 0.0529, "theta": -0.0836, "rho": -0.0116, "theo": 2.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218C00065000", "bid": 23.1, "bid_size": 2.0, "ask": 33.0, "ask_size": 6.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0066, "vega": 0.0632, "theta": -0.0901, "rho": 0.0534, "theo": 28.4718, "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": 29.9500007629394}, {"option": "INBX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 14.0, "iv": 1.3701, "open_interest": 7.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0066, "vega": 0.0633, "theta": -0.0928, "rho": -0.0146, "theo": 2.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:36:15", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "INBX261218C00070000", "bid": 19.1, "bid_size": 2.0, "ask": 29.0, "ask_size": 6.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0083, "vega": 0.0748, "theta": -0.1004, "rho": 0.0549, "theo": 24.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "INBX261218P00070000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0083, "vega": 0.0748, "theta": -0.1028, "rho": -0.0188, "theo": 3.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218C00075000", "bid": 15.1, "bid_size": 2.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0102, "vega": 0.0871, "theta": -0.1111, "rho": 0.0547, "theo": 20.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "INBX261218P00075000", "bid": 0.1, "bid_size": 25.0, "ask": 10.0, "ask_size": 26.0, "iv": 1.0668, "open_interest": 105.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0103, "vega": 0.0872, "theta": -0.113, "rho": -0.0239, "theo": 4.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:42:06", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "INBX261218C00080000", "bid": 12.0, "bid_size": 3.0, "ask": 21.9, "ask_size": 4.0, "iv": 0.972, "open_interest": 1.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0122, "vega": 0.0989, "theta": -0.1213, "rho": 0.0528, "theo": 16.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-28T14:07:10", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "INBX261218P00080000", "bid": 1.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0122, "vega": 0.099, "theta": -0.1228, "rho": -0.0302, "theo": 5.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "INBX261218C00085000", "bid": 9.1, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.9163, "open_interest": 1.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0138, "vega": 0.1086, "theta": -0.13, "rho": 0.0493, "theo": 13.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.53, "last_trade_time": "2026-10-27T11:38:41", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "INBX261218P00085000", "bid": 3.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0138, "vega": 0.1087, "theta": -0.1311, "rho": -0.0371, "theo": 7.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "INBX261218C00090000", "bid": 7.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.9519, "open_interest": 0.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0147, "vega": 0.1146, "theta": -0.1361, "rho": 0.0448, "theo": 10.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "INBX261218P00090000", "bid": 5.0, "bid_size": 6.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0148, "vega": 0.1147, "theta": -0.1368, "rho": -0.0447, "theo": 9.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "INBX261218C00095000", "bid": 5.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.9589, "open_interest": 1.0, "volume": 0.0, "delta": 0.5, "gamma": 0.0149, "vega": 0.1166, "theta": -0.1391, "rho": 0.0398, "theo": 8.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T11:39:52", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "INBX261218P00095000", "bid": 8.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.015, "vega": 0.1166, "theta": -0.1395, "rho": -0.0521, "theo": 12.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "INBX261218C00100000", "bid": 3.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.9378, "open_interest": 3.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0145, "vega": 0.115, "theta": -0.1393, "rho": 0.035, "theo": 7.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:45:43", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "INBX261218P00100000", "bid": 12.0, "bid_size": 4.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0146, "vega": 0.1149, "theta": -0.1393, "rho": -0.0588, "theo": 16.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "INBX261218C00105000", "bid": 1.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0137, "vega": 0.1109, "theta": -0.1371, "rho": 0.0305, "theo": 6.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "INBX261218P00105000", "bid": 15.0, "bid_size": 3.0, "ask": 24.9, "ask_size": 3.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0138, "vega": 0.1107, "theta": -0.1368, "rho": -0.0647, "theo": 20.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500000953674}, {"option": "INBX261218C00110000", "bid": 0.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9582, "open_interest": 5.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0127, "vega": 0.1054, "theta": -0.1333, "rho": 0.0266, "theo": 5.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T14:42:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INBX261218P00110000", "bid": 19.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0128, "vega": 0.105, "theta": -0.1327, "rho": -0.07, "theo": 24.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "INBX261218C00115000", "bid": 0.1, "bid_size": 5.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0583, "open_interest": 6.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0116, "vega": 0.0992, "theta": -0.1286, "rho": 0.0233, "theo": 4.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-20T14:42:05", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "INBX261218P00115000", "bid": 23.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0118, "vega": 0.0987, "theta": -0.1276, "rho": -0.0737, "theo": 28.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "INBX261218C00120000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0106, "vega": 0.0928, "theta": -0.1232, "rho": 0.0205, "theo": 3.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218P00120000", "bid": 27.0, "bid_size": 3.0, "ask": 36.9, "ask_size": 4.0, "iv": 0.9296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0108, "vega": 0.0921, "theta": -0.122, "rho": -0.0762, "theo": 32.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "INBX261218C00125000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0097, "vega": 0.0865, "theta": -0.1177, "rho": 0.0181, "theo": 3.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218P00125000", "bid": 31.0, "bid_size": 3.0, "ask": 40.9, "ask_size": 4.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0098, "vega": 0.0857, "theta": -0.1161, "rho": -0.0789, "theo": 37.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "INBX261218C00130000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0088, "vega": 0.0806, "theta": -0.1121, "rho": 0.0161, "theo": 2.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218P00130000", "bid": 36.0, "bid_size": 1.0, "ask": 45.9, "ask_size": 4.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0089, "vega": 0.0793, "theta": -0.1102, "rho": -0.0807, "theo": 41.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "INBX261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.008, "vega": 0.075, "theta": -0.1066, "rho": 0.0143, "theo": 2.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218P00135000", "bid": 40.1, "bid_size": 2.0, "ask": 50.0, "ask_size": 4.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0082, "vega": 0.0738, "theta": -0.1044, "rho": -0.082, "theo": 46.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "INBX261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0073, "vega": 0.0699, "theta": -0.1012, "rho": 0.0129, "theo": 2.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218P00140000", "bid": 45.0, "bid_size": 3.0, "ask": 54.9, "ask_size": 3.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0075, "vega": 0.0684, "theta": -0.0988, "rho": -0.0833, "theo": 51.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "INBX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0066, "vega": 0.0651, "theta": -0.0961, "rho": 0.0116, "theo": 2.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261218P00145000", "bid": 50.0, "bid_size": 3.0, "ask": 59.9, "ask_size": 2.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0068, "vega": 0.0634, "theta": -0.0934, "rho": -0.0836, "theo": 55.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "INBX270115C00002500", "bid": 83.1, "bid_size": 2.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0029, "theta": -0.0031, "rho": 0.002, "theo": 88.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "INBX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.2698, "open_interest": 4.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0031, "theta": -0.0111, "rho": -0.001, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2025-12-04T15:16:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INBX270115C00005000", "bid": 81.0, "bid_size": 3.0, "ask": 91.0, "ask_size": 3.0, "iv": 3.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0079, "rho": 0.0045, "theo": 86.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2025-07-21T14:14:23", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "INBX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0159, "rho": -0.0015, "theo": 0.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00007500", "bid": 78.6, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 3.1581, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0114, "rho": 0.0072, "theo": 83.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-04-22T09:50:41", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "INBX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 2.6737, "open_interest": 4.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0193, "rho": -0.002, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2025-12-04T15:16:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INBX270115C00010000", "bid": 76.0, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 2.7541, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0093, "theta": -0.0142, "rho": 0.0098, "theo": 81.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-05-11T09:31:40", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "INBX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 5.9527, "open_interest": 10.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0096, "theta": -0.022, "rho": -0.0025, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-01T09:40:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00012500", "bid": 73.1, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0168, "rho": 0.0125, "theo": 78.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-02-02T10:29:03", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "INBX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 5.1161, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0244, "rho": -0.003, "theo": 0.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-10-30T10:24:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00015000", "bid": 71.5, "bid_size": 1.0, "ask": 80.9, "ask_size": 1.0, "iv": 2.2124, "open_interest": 3.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0191, "rho": 0.0154, "theo": 76.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-09-16T15:35:21", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "INBX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 4.5327, "open_interest": 195.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0266, "rho": -0.0036, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-04-01T09:50:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00017500", "bid": 68.9, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 2.4116, "open_interest": 11.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0005, "vega": 0.0157, "theta": -0.0213, "rho": 0.0186, "theo": 73.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-04-22T09:39:39", "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "INBX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 4.0877, "open_interest": 1.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0004, "vega": 0.0159, "theta": -0.0286, "rho": -0.0041, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-01T11:43:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00020000", "bid": 66.5, "bid_size": 2.0, "ask": 76.0, "ask_size": 1.0, "iv": 2.1818, "open_interest": 5.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0006, "vega": 0.018, "theta": -0.0234, "rho": 0.0217, "theo": 71.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-03-09T12:02:29", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "INBX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 3.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0005, "vega": 0.0182, "theta": -0.0305, "rho": -0.0046, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00022500", "bid": 64.0, "bid_size": 1.0, "ask": 73.5, "ask_size": 2.0, "iv": 2.0376, "open_interest": 11.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0007, "vega": 0.0204, "theta": -0.0256, "rho": 0.0248, "theo": 69.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-01-05T12:52:35", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "INBX270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 3.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0006, "vega": 0.0205, "theta": -0.0324, "rho": -0.0052, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00025000", "bid": 61.5, "bid_size": 2.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.8845, "open_interest": 3.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0008, "vega": 0.0228, "theta": -0.0276, "rho": 0.0281, "theo": 66.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.38, "last_trade_time": "2026-05-14T09:37:41", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "INBX270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 3.1747, "open_interest": 1.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0008, "vega": 0.023, "theta": -0.0343, "rho": -0.0059, "theo": 1.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-02-24T09:32:33", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00030000", "bid": 56.1, "bid_size": 2.0, "ask": 66.0, "ask_size": 4.0, "iv": 1.3763, "open_interest": 1.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0011, "vega": 0.0283, "theta": -0.0319, "rho": 0.035, "theo": 61.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.82, "last_trade_time": "2026-05-08T09:36:34", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "INBX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 2.7523, "open_interest": 2.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0011, "vega": 0.0284, "theta": -0.0381, "rho": -0.0074, "theo": 1.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T10:58:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00035000", "bid": 52.0, "bid_size": 3.0, "ask": 60.3, "ask_size": 3.0, "iv": 1.2442, "open_interest": 14.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0014, "vega": 0.0345, "theta": -0.0362, "rho": 0.0423, "theo": 57.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.69, "last_trade_time": "2026-05-14T09:37:41", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "INBX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.9054, "open_interest": 14.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0014, "vega": 0.0345, "theta": -0.042, "rho": -0.0091, "theo": 1.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-07-07T10:02:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INBX270115C00040000", "bid": 47.0, "bid_size": 3.0, "ask": 55.9, "ask_size": 3.0, "iv": 1.2016, "open_interest": 74.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0019, "vega": 0.0415, "theta": -0.0408, "rho": 0.0498, "theo": 52.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T10:53:02", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "INBX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 2.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0019, "vega": 0.0415, "theta": -0.0462, "rho": -0.0112, "theo": 1.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00045000", "bid": 43.0, "bid_size": 3.0, "ask": 51.0, "ask_size": 3.0, "iv": 1.1969, "open_interest": 3.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0024, "vega": 0.0497, "theta": -0.0458, "rho": 0.0575, "theo": 47.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-04-22T09:30:04", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "INBX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.8782, "open_interest": 7.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0024, "vega": 0.0496, "theta": -0.0507, "rho": -0.0137, "theo": 1.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2025-10-24T15:45:36", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115C00050000", "bid": 37.1, "bid_size": 2.0, "ask": 47.0, "ask_size": 6.0, "iv": 1.0487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0031, "vega": 0.0588, "theta": -0.051, "rho": 0.065, "theo": 43.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-04-22T09:30:04", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "INBX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.6598, "open_interest": 5.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0031, "vega": 0.0587, "theta": -0.0555, "rho": -0.017, "theo": 2.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2025-10-24T15:52:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00055000", "bid": 34.0, "bid_size": 4.0, "ask": 42.0, "ask_size": 4.0, "iv": 1.0713, "open_interest": 163.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.004, "vega": 0.0693, "theta": -0.0567, "rho": 0.0723, "theo": 38.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-05T15:59:59", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "INBX270115P00055000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.004, "vega": 0.0692, "theta": -0.0607, "rho": -0.0208, "theo": 2.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-03-31T12:43:03", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115C00060000", "bid": 29.0, "bid_size": 15.0, "ask": 38.0, "ask_size": 15.0, "iv": 0.9917, "open_interest": 503.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.005, "vega": 0.081, "theta": -0.0628, "rho": 0.0782, "theo": 34.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-09T14:46:41", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "INBX270115P00060000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.2892, "open_interest": 71.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.005, "vega": 0.0811, "theta": -0.0664, "rho": -0.0255, "theo": 3.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T13:01:08", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115C00065000", "bid": 25.0, "bid_size": 11.0, "ask": 34.4, "ask_size": 12.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0061, "vega": 0.0938, "theta": -0.0692, "rho": 0.0827, "theo": 30.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "INBX270115P00065000", "bid": 0.1, "bid_size": 14.0, "ask": 10.0, "ask_size": 25.0, "iv": 1.122, "open_interest": 70.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0061, "vega": 0.0939, "theta": -0.0724, "rho": -0.0316, "theo": 4.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-09-17T12:52:42", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115C00070000", "bid": 23.1, "bid_size": 15.0, "ask": 28.5, "ask_size": 15.0, "iv": 0.9416, "open_interest": 6.0, "volume": 1.0, "delta": 0.7986, "gamma": 0.0074, "vega": 0.1074, "theta": -0.0759, "rho": 0.085, "theo": 26.0957, "change": -1.1, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-10T11:59:18", "percent_change": -4.13534, "prev_day_close": 26.6000003814697}, {"option": "INBX270115P00070000", "bid": 0.1, "bid_size": 16.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.9647, "open_interest": 115.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0074, "vega": 0.1076, "theta": -0.0786, "rho": -0.0388, "theo": 5.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T13:52:26", "percent_change": 0.0, "prev_day_close": 5.44999998807907}, {"option": "INBX270115C00075000", "bid": 18.1, "bid_size": 14.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.9373, "open_interest": 381.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0087, "vega": 0.1209, "theta": -0.0825, "rho": 0.0851, "theo": 22.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T15:15:20", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "INBX270115P00075000", "bid": 1.1, "bid_size": 25.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.8986, "open_interest": 15.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0088, "vega": 0.1211, "theta": -0.0847, "rho": -0.0473, "theo": 6.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-05-15T12:00:25", "percent_change": 0.0, "prev_day_close": 6.77499997615814}, {"option": "INBX270115C00080000", "bid": 15.1, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.9289, "open_interest": 130.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0099, "vega": 0.1332, "theta": -0.0886, "rho": 0.083, "theo": 19.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T11:38:15", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "INBX270115P00080000", "bid": 3.1, "bid_size": 4.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.8966, "open_interest": 1.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.01, "vega": 0.1334, "theta": -0.0904, "rho": -0.0572, "theo": 8.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-04-22T09:30:14", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INBX270115C00085000", "bid": 13.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.9316, "open_interest": 67.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0108, "vega": 0.143, "theta": -0.0939, "rho": 0.079, "theo": 16.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.14, "last_trade_time": "2026-07-29T10:52:12", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "INBX270115P00085000", "bid": 6.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0109, "vega": 0.1433, "theta": -0.0953, "rho": -0.0676, "theo": 10.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "INBX270115C00090000", "bid": 10.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.9178, "open_interest": 586.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0114, "vega": 0.1497, "theta": -0.098, "rho": 0.0738, "theo": 13.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T14:51:05", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "INBX270115P00090000", "bid": 8.0, "bid_size": 4.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.8901, "open_interest": 5.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0115, "vega": 0.1498, "theta": -0.0989, "rho": -0.0785, "theo": 12.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-10-21T13:16:04", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "INBX270115C00095000", "bid": 8.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.9194, "open_interest": 7.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0116, "vega": 0.153, "theta": -0.1006, "rho": 0.068, "theo": 11.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.03, "last_trade_time": "2026-11-05T11:07:46", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "INBX270115P00095000", "bid": 11.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.8648, "open_interest": 2.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0118, "vega": 0.153, "theta": -0.1011, "rho": -0.0889, "theo": 15.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-05T15:43:38", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "INBX270115C00100000", "bid": 7.6, "bid_size": 17.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.8097, "open_interest": 316.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0116, "vega": 0.1532, "theta": -0.1019, "rho": 0.0621, "theo": 10.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "INBX270115P00100000", "bid": 15.0, "bid_size": 13.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.8843, "open_interest": 18.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0117, "vega": 0.1532, "theta": -0.102, "rho": -0.099, "theo": 19.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-08T10:36:11", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "INBX270115C00105000", "bid": 5.0, "bid_size": 14.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.94, "open_interest": 117.0, "volume": 10.0, "delta": 0.4301, "gamma": 0.0112, "vega": 0.1511, "theta": -0.1021, "rho": 0.0565, "theo": 8.8789, "change": -0.1, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-10T14:53:36", "percent_change": -1.1236, "prev_day_close": 8.90000009536743}, {"option": "INBX270115P00105000", "bid": 18.0, "bid_size": 13.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.8882, "open_interest": 2.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0114, "vega": 0.1509, "theta": -0.1018, "rho": -0.1081, "theo": 22.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.88, "last_trade_time": "2026-05-15T13:37:30", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "INBX270115C00110000", "bid": 3.0, "bid_size": 16.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.8954, "open_interest": 61.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0108, "vega": 0.1474, "theta": -0.1013, "rho": 0.0513, "theo": 7.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-25T11:13:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INBX270115P00110000", "bid": 21.0, "bid_size": 12.0, "ask": 30.9, "ask_size": 13.0, "iv": 0.8739, "open_interest": 1.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0109, "vega": 0.1469, "theta": -0.1006, "rho": -0.115, "theo": 26.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2025-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "INBX270115C00115000", "bid": 2.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.9052, "open_interest": 529.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0102, "vega": 0.1426, "theta": -0.0998, "rho": 0.0466, "theo": 6.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T15:50:28", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INBX270115P00115000", "bid": 26.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.8878, "open_interest": 50.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0104, "vega": 0.1419, "theta": -0.0988, "rho": -0.1221, "theo": 30.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-04-02T09:30:06", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "INBX270115C00120000", "bid": 1.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.9037, "open_interest": 128.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0096, "vega": 0.1372, "theta": -0.0979, "rho": 0.0425, "theo": 6.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-07T12:48:59", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INBX270115P00120000", "bid": 30.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.8865, "open_interest": 5.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0098, "vega": 0.1362, "theta": -0.0964, "rho": -0.1284, "theo": 34.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-28T15:34:31", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "INBX270115C00125000", "bid": 0.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9341, "open_interest": 17.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0091, "vega": 0.1315, "theta": -0.0956, "rho": 0.0387, "theo": 5.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.03, "last_trade_time": "2026-09-09T09:56:52", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "INBX270115P00125000", "bid": 34.0, "bid_size": 4.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.8731, "open_interest": 3.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0093, "vega": 0.1303, "theta": -0.0938, "rho": -0.1328, "theo": 39.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-09-01T11:22:08", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "INBX270115C00130000", "bid": 0.05, "bid_size": 9.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.992, "open_interest": 197.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0085, "vega": 0.1258, "theta": -0.093, "rho": 0.0355, "theo": 4.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-10-14T12:09:35", "percent_change": 0.0, "prev_day_close": 5.15000000596046}, {"option": "INBX270115P00130000", "bid": 38.0, "bid_size": 4.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.8904, "open_interest": 11.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0087, "vega": 0.1241, "theta": -0.0909, "rho": -0.1366, "theo": 43.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-10-12T11:08:02", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "INBX270115C00135000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.05, "open_interest": 4.0, "volume": 0.0, "delta": 0.2419, "gamma": 0.008, "vega": 0.12, "theta": -0.0904, "rho": 0.0325, "theo": 4.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-27T14:43:58", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00135000", "bid": 42.0, "bid_size": 3.0, "ask": 51.9, "ask_size": 3.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0082, "vega": 0.1183, "theta": -0.0878, "rho": -0.1416, "theo": 48.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "INBX270115C00140000", "bid": 0.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.159, "open_interest": 217.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0075, "vega": 0.1145, "theta": -0.0876, "rho": 0.0299, "theo": 4.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:34:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "INBX270115P00140000", "bid": 47.0, "bid_size": 3.0, "ask": 56.7, "ask_size": 2.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0077, "vega": 0.1123, "theta": -0.0847, "rho": -0.1435, "theo": 52.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "INBX270115C00145000", "bid": 0.1, "bid_size": 6.0, "ask": 10.0, "ask_size": 16.0, "iv": 1.1523, "open_interest": 14.0, "volume": 0.0, "delta": 0.205, "gamma": 0.007, "vega": 0.1092, "theta": -0.0849, "rho": 0.0276, "theo": 3.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-30T11:30:32", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00145000", "bid": 51.0, "bid_size": 4.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0073, "vega": 0.1066, "theta": -0.0816, "rho": -0.1462, "theo": 57.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "INBX270115C00150000", "bid": 0.6, "bid_size": 1.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.2368, "open_interest": 229.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0066, "vega": 0.1041, "theta": -0.0822, "rho": 0.0256, "theo": 3.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INBX270115P00150000", "bid": 56.0, "bid_size": 2.0, "ask": 65.9, "ask_size": 3.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0069, "vega": 0.1013, "theta": -0.0785, "rho": -0.1485, "theo": 62.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "INBX270115C00155000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.244, "open_interest": 3.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0062, "vega": 0.0993, "theta": -0.0795, "rho": 0.0237, "theo": 3.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T10:00:59", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00155000", "bid": 61.0, "bid_size": 3.0, "ask": 70.9, "ask_size": 3.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0065, "vega": 0.0959, "theta": -0.0754, "rho": -0.1477, "theo": 66.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "INBX270115C00160000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 21.0, "iv": 1.2865, "open_interest": 34.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0058, "vega": 0.0948, "theta": -0.0769, "rho": 0.0221, "theo": 2.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-14T09:49:00", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00160000", "bid": 65.1, "bid_size": 2.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0061, "vega": 0.0909, "theta": -0.0725, "rho": -0.1489, "theo": 71.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "INBX270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.3227, "open_interest": 3.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0055, "vega": 0.0904, "theta": -0.0743, "rho": 0.0206, "theo": 2.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-05-11T09:44:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00165000", "bid": 70.0, "bid_size": 3.0, "ask": 79.9, "ask_size": 1.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0058, "vega": 0.0866, "theta": -0.0696, "rho": -0.1521, "theo": 76.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "INBX270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 1.3615, "open_interest": 5.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0052, "vega": 0.0863, "theta": -0.0718, "rho": 0.0192, "theo": 2.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-08T15:31:06", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00170000", "bid": 75.0, "bid_size": 3.0, "ask": 84.9, "ask_size": 3.0, "iv": 0.9407, "open_interest": 1.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0055, "vega": 0.0821, "theta": -0.0668, "rho": -0.1497, "theo": 81.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-10-28T14:06:59", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "INBX270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.3987, "open_interest": 3.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0049, "vega": 0.0825, "theta": -0.0694, "rho": 0.018, "theo": 2.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00175000", "bid": 80.0, "bid_size": 3.0, "ask": 89.9, "ask_size": 3.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0052, "vega": 0.0773, "theta": -0.064, "rho": -0.1483, "theo": 85.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "INBX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 21.0, "iv": 1.4344, "open_interest": 12.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0046, "vega": 0.0789, "theta": -0.0671, "rho": 0.0169, "theo": 2.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00180000", "bid": 85.0, "bid_size": 3.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0049, "vega": 0.0735, "theta": -0.0613, "rho": -0.1483, "theo": 90.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "INBX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 20.0, "iv": 1.4687, "open_interest": 10.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0044, "vega": 0.0755, "theta": -0.0649, "rho": 0.0158, "theo": 2.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00185000", "bid": 90.0, "bid_size": 3.0, "ask": 99.9, "ask_size": 3.0, "iv": 1.0385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0047, "vega": 0.0699, "theta": -0.0588, "rho": -0.1504, "theo": 95.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "INBX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.5017, "open_interest": 4.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0042, "vega": 0.0722, "theta": -0.0627, "rho": 0.0149, "theo": 1.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-05-06T15:10:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00190000", "bid": 95.0, "bid_size": 3.0, "ask": 104.9, "ask_size": 3.0, "iv": 1.0266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0045, "vega": 0.0663, "theta": -0.0563, "rho": -0.1485, "theo": 100.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "INBX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.5335, "open_interest": 3.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0039, "vega": 0.0692, "theta": -0.0607, "rho": 0.014, "theo": 1.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00195000", "bid": 99.0, "bid_size": 4.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0043, "vega": 0.0626, "theta": -0.0538, "rho": -0.1455, "theo": 105.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "INBX270115C00200000", "bid": 0.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 21.0, "iv": 1.5689, "open_interest": 71.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0037, "vega": 0.0664, "theta": -0.0587, "rho": 0.0133, "theo": 1.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00200000", "bid": 104.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0041, "vega": 0.0588, "theta": -0.0515, "rho": -0.141, "theo": 110.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-10-28T13:45:57", "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "INBX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.6227, "open_interest": 2.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0034, "vega": 0.0611, "theta": -0.055, "rho": 0.0119, "theo": 1.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00210000", "bid": 114.0, "bid_size": 4.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0037, "vega": 0.0532, "theta": -0.0469, "rho": -0.141, "theo": 120.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "INBX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.6774, "open_interest": 6.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0031, "vega": 0.0563, "theta": -0.0515, "rho": 0.0107, "theo": 1.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00220000", "bid": 124.0, "bid_size": 4.0, "ask": 134.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0034, "vega": 0.048, "theta": -0.0425, "rho": -0.1374, "theo": 129.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.049999237061}, {"option": "INBX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 1.729, "open_interest": 7.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0028, "vega": 0.0522, "theta": -0.0484, "rho": 0.0096, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115P00230000", "bid": 134.0, "bid_size": 4.0, "ask": 144.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0032, "vega": 0.0412, "theta": -0.0388, "rho": -0.1233, "theo": 139.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "INBX270219C00040000", "bid": 48.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 2.0, "iv": 1.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0019, "vega": 0.0544, "theta": -0.0257, "rho": 0.0915, "theo": 53.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "INBX270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0019, "vega": 0.0546, "theta": -0.0336, "rho": -0.0184, "theo": 1.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270219C00045000", "bid": 43.1, "bid_size": 2.0, "ask": 53.0, "ask_size": 5.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0024, "vega": 0.066, "theta": -0.031, "rho": 0.1, "theo": 48.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "INBX270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0024, "vega": 0.0661, "theta": -0.0382, "rho": -0.0233, "theo": 2.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219C00050000", "bid": 39.1, "bid_size": 2.0, "ask": 49.0, "ask_size": 5.0, "iv": 1.0806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0031, "vega": 0.079, "theta": -0.0367, "rho": 0.1072, "theo": 44.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "INBX270219P00050000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.3578, "open_interest": 1.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0031, "vega": 0.0792, "theta": -0.0432, "rho": -0.0293, "theo": 2.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T10:16:32", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219C00055000", "bid": 36.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 1.0473, "open_interest": 2.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0038, "vega": 0.0931, "theta": -0.0427, "rho": 0.1131, "theo": 40.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.74, "last_trade_time": "2026-11-06T13:27:00", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "INBX270219P00055000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0039, "vega": 0.0935, "theta": -0.0486, "rho": -0.0364, "theo": 3.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T14:43:15", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219C00060000", "bid": 31.1, "bid_size": 1.0, "ask": 41.0, "ask_size": 5.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0046, "vega": 0.1082, "theta": -0.0489, "rho": 0.1172, "theo": 36.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "INBX270219P00060000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.053, "open_interest": 2.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0047, "vega": 0.1086, "theta": -0.054, "rho": -0.045, "theo": 4.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-09-08T09:46:44", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219C00065000", "bid": 27.1, "bid_size": 2.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0055, "vega": 0.1238, "theta": -0.055, "rho": 0.1195, "theo": 32.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "INBX270219P00065000", "bid": 1.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0056, "vega": 0.1242, "theta": -0.0595, "rho": -0.0548, "theo": 5.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000001192093}, {"option": "INBX270219C00070000", "bid": 24.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0064, "vega": 0.139, "theta": -0.061, "rho": 0.12, "theo": 28.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "INBX270219P00070000", "bid": 2.1, "bid_size": 8.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.9386, "open_interest": 5.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0064, "vega": 0.1394, "theta": -0.0648, "rho": -0.0659, "theo": 7.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-09T14:43:53", "percent_change": 0.0, "prev_day_close": 7.10000002384186}, {"option": "INBX270219C00075000", "bid": 21.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0072, "vega": 0.1531, "theta": -0.0664, "rho": 0.1188, "theo": 25.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "INBX270219P00075000", "bid": 4.1, "bid_size": 3.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.937, "open_interest": 4.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0073, "vega": 0.1536, "theta": -0.0697, "rho": -0.0782, "theo": 8.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "INBX270219C00080000", "bid": 18.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.935, "open_interest": 1.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.008, "vega": 0.1656, "theta": -0.0712, "rho": 0.1158, "theo": 22.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-05T09:30:17", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "INBX270219P00080000", "bid": 6.1, "bid_size": 3.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.9197, "open_interest": 6.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.008, "vega": 0.1659, "theta": -0.0739, "rho": -0.0915, "theo": 10.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.76, "last_trade_time": "2026-10-29T15:50:12", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "INBX270219C00085000", "bid": 16.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.9302, "open_interest": 118.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0086, "vega": 0.1756, "theta": -0.0752, "rho": 0.1116, "theo": 19.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-29T13:33:51", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "INBX270219P00085000", "bid": 9.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.9156, "open_interest": 1.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0087, "vega": 0.176, "theta": -0.0772, "rho": -0.1047, "theo": 13.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-28T13:42:05", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "INBX270219C00090000", "bid": 14.0, "bid_size": 11.0, "ask": 21.6, "ask_size": 16.0, "iv": 0.902, "open_interest": 11.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.009, "vega": 0.1831, "theta": -0.0782, "rho": 0.1065, "theo": 17.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T10:32:46", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "INBX270219P00090000", "bid": 11.0, "bid_size": 3.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.8987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0091, "vega": 0.1833, "theta": -0.0797, "rho": -0.1183, "theo": 15.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "INBX270219C00095000", "bid": 11.1, "bid_size": 11.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.8876, "open_interest": 2.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0093, "vega": 0.1879, "theta": -0.0802, "rho": 0.1006, "theo": 15.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-11-09T15:05:18", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "INBX270219P00095000", "bid": 14.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0094, "vega": 0.1879, "theta": -0.0812, "rho": -0.132, "theo": 18.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-08-20T11:52:00", "percent_change": 0.0, "prev_day_close": 18.9000000953674}, {"option": "INBX270219C00100000", "bid": 10.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.9257, "open_interest": 34.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0094, "vega": 0.1901, "theta": -0.0813, "rho": 0.0945, "theo": 13.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-23T12:03:59", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "INBX270219P00100000", "bid": 17.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.866, "open_interest": 2.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0096, "vega": 0.1898, "theta": -0.0817, "rho": -0.1441, "theo": 21.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-24T11:07:33", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "INBX270219C00105000", "bid": 8.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0094, "vega": 0.1902, "theta": -0.0816, "rho": 0.0883, "theo": 12.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "INBX270219P00105000", "bid": 21.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0096, "vega": 0.1896, "theta": -0.0815, "rho": -0.1556, "theo": 25.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "INBX270219C00110000", "bid": 6.1, "bid_size": 3.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0093, "vega": 0.1883, "theta": -0.0812, "rho": 0.0821, "theo": 10.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-09-10T10:25:51", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "INBX270219P00110000", "bid": 24.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0095, "vega": 0.1872, "theta": -0.0805, "rho": -0.1665, "theo": 28.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "INBX270219C00115000", "bid": 5.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0091, "vega": 0.185, "theta": -0.0802, "rho": 0.0763, "theo": 9.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "INBX270219P00115000", "bid": 28.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0093, "vega": 0.1833, "theta": -0.079, "rho": -0.1751, "theo": 32.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "INBX270219C00120000", "bid": 4.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.8913, "open_interest": 1.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0088, "vega": 0.1805, "theta": -0.0787, "rho": 0.0706, "theo": 8.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-07T12:48:59", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "INBX270219P00120000", "bid": 31.0, "bid_size": 3.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0091, "vega": 0.1783, "theta": -0.077, "rho": -0.1841, "theo": 36.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500001907349}, {"option": "INBX270219C00125000", "bid": 3.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.8902, "open_interest": 12.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0085, "vega": 0.1753, "theta": -0.0768, "rho": 0.0654, "theo": 7.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T10:37:18", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INBX270219P00125000", "bid": 35.1, "bid_size": 1.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0088, "vega": 0.1723, "theta": -0.0747, "rho": -0.1898, "theo": 40.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.13, "last_trade_time": "2026-10-30T10:37:18", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "INBX270219C00130000", "bid": 2.0, "bid_size": 4.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.8942, "open_interest": 20.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0082, "vega": 0.1694, "theta": -0.0748, "rho": 0.0605, "theo": 6.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-07T15:59:13", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INBX270219P00130000", "bid": 40.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0085, "vega": 0.1655, "theta": -0.0721, "rho": -0.1958, "theo": 44.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "INBX270219C00135000", "bid": 1.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.9016, "open_interest": 20.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0078, "vega": 0.1631, "theta": -0.0725, "rho": 0.056, "theo": 6.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-08-26T09:50:10", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "INBX270219P00135000", "bid": 44.0, "bid_size": 3.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0082, "vega": 0.1588, "theta": -0.0693, "rho": -0.201, "theo": 49.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "INBX270219C00140000", "bid": 1.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9104, "open_interest": 21.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0075, "vega": 0.1567, "theta": -0.0701, "rho": 0.0519, "theo": 5.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-15T10:56:29", "percent_change": 0.0, "prev_day_close": 5.55000001192093}, {"option": "INBX270219P00140000", "bid": 48.0, "bid_size": 2.0, "ask": 57.9, "ask_size": 3.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0078, "vega": 0.1509, "theta": -0.0664, "rho": -0.2015, "theo": 53.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "INBX270219C00145000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0071, "vega": 0.1501, "theta": -0.0676, "rho": 0.048, "theo": 5.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00145000", "bid": 53.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0075, "vega": 0.1442, "theta": -0.0634, "rho": -0.2075, "theo": 58.0371, "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": 55.9500007629394}, {"option": "INBX270219C00150000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.9596, "open_interest": 3.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0068, "vega": 0.1437, "theta": -0.0651, "rho": 0.0445, "theo": 4.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-06T12:34:38", "percent_change": 0.0, "prev_day_close": 5.15000000596046}, {"option": "INBX270219P00150000", "bid": 57.0, "bid_size": 4.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0072, "vega": 0.1364, "theta": -0.0604, "rho": -0.2053, "theo": 62.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "INBX270219C00155000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.9958, "open_interest": 2.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0064, "vega": 0.1374, "theta": -0.0626, "rho": 0.0413, "theo": 4.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-09-30T15:30:01", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00155000", "bid": 62.0, "bid_size": 3.0, "ask": 71.9, "ask_size": 3.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0068, "vega": 0.1284, "theta": -0.0574, "rho": -0.2059, "theo": 67.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.04, "last_trade_time": "2026-09-30T15:30:01", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "INBX270219C00160000", "bid": 0.1, "bid_size": 5.0, "ask": 10.0, "ask_size": 11.0, "iv": 1.0303, "open_interest": 102.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0061, "vega": 0.1311, "theta": -0.0601, "rho": 0.0383, "theo": 3.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-10-02T11:04:18", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00160000", "bid": 66.1, "bid_size": 2.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0065, "vega": 0.1221, "theta": -0.0545, "rho": -0.2083, "theo": 71.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "INBX270219C00165000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0058, "vega": 0.1251, "theta": -0.0577, "rho": 0.0356, "theo": 3.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00165000", "bid": 71.0, "bid_size": 3.0, "ask": 80.9, "ask_size": 3.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0062, "vega": 0.1149, "theta": -0.0516, "rho": -0.2045, "theo": 76.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "INBX270219C00170000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.0948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0055, "vega": 0.1193, "theta": -0.0553, "rho": 0.0332, "theo": 3.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00170000", "bid": 76.0, "bid_size": 3.0, "ask": 85.9, "ask_size": 3.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.006, "vega": 0.1071, "theta": -0.0487, "rho": -0.1988, "theo": 81.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "INBX270219C00175000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0052, "vega": 0.1137, "theta": -0.053, "rho": 0.0309, "theo": 2.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00175000", "bid": 81.0, "bid_size": 3.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0057, "vega": 0.1012, "theta": -0.046, "rho": -0.1996, "theo": 85.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "INBX270219C00180000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0049, "vega": 0.1083, "theta": -0.0508, "rho": 0.0288, "theo": 2.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00180000", "bid": 85.0, "bid_size": 3.0, "ask": 94.9, "ask_size": 3.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0054, "vega": 0.0952, "theta": -0.0433, "rho": -0.1983, "theo": 90.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "INBX270219C00185000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0046, "vega": 0.1033, "theta": -0.0487, "rho": 0.0269, "theo": 2.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219P00185000", "bid": 90.0, "bid_size": 4.0, "ask": 100.0, "ask_size": 4.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0052, "vega": 0.0877, "theta": -0.0407, "rho": -0.1854, "theo": 95.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "INBX270521C00040000", "bid": 49.1, "bid_size": 2.0, "ask": 59.0, "ask_size": 4.0, "iv": 1.0052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0019, "vega": 0.0931, "theta": -0.0161, "rho": 0.1509, "theo": 55.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "INBX270521P00040000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0019, "vega": 0.0935, "theta": -0.0266, "rho": -0.0498, "theo": 3.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270521C00045000", "bid": 45.4, "bid_size": 2.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.9866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0024, "vega": 0.11, "theta": -0.0205, "rho": 0.1633, "theo": 51.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "INBX270521P00045000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.1263, "open_interest": 2.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0024, "vega": 0.1106, "theta": -0.0302, "rho": -0.0618, "theo": 4.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T13:55:11", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270521C00050000", "bid": 42.0, "bid_size": 5.0, "ask": 52.0, "ask_size": 5.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0028, "vega": 0.1278, "theta": -0.025, "rho": 0.1733, "theo": 47.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "INBX270521P00050000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0029, "vega": 0.1285, "theta": -0.0337, "rho": -0.0755, "theo": 5.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000001192093}, {"option": "INBX270521C00055000", "bid": 38.4, "bid_size": 4.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0033, "vega": 0.1458, "theta": -0.0294, "rho": 0.1811, "theo": 43.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "INBX270521P00055000", "bid": 1.1, "bid_size": 6.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.9531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0034, "vega": 0.1467, "theta": -0.0372, "rho": -0.0906, "theo": 6.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500001192093}, {"option": "INBX270521C00060000", "bid": 35.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.9593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0038, "vega": 0.1637, "theta": -0.0336, "rho": 0.1866, "theo": 40.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "INBX270521P00060000", "bid": 3.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0039, "vega": 0.1645, "theta": -0.0406, "rho": -0.1076, "theo": 8.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "INBX270521C00065000", "bid": 32.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.9519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0043, "vega": 0.1809, "theta": -0.0377, "rho": 0.1898, "theo": 37.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "INBX270521P00065000", "bid": 5.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.9335, "open_interest": 1.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0044, "vega": 0.182, "theta": -0.0439, "rho": -0.1258, "theo": 9.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-28T12:03:21", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "INBX270521C00070000", "bid": 30.0, "bid_size": 3.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.9577, "open_interest": 7.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0048, "vega": 0.1969, "theta": -0.0414, "rho": 0.1912, "theo": 34.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.97, "last_trade_time": "2026-10-29T15:50:12", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "INBX270521P00070000", "bid": 7.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.9234, "open_interest": 21.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0049, "vega": 0.198, "theta": -0.0468, "rho": -0.1447, "theo": 11.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-10-12T14:49:29", "percent_change": 0.0, "prev_day_close": 11.5499999523163}, {"option": "INBX270521C00075000", "bid": 27.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.9344, "open_interest": 9.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0052, "vega": 0.2115, "theta": -0.0448, "rho": 0.1907, "theo": 31.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T13:33:51", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "INBX270521P00075000", "bid": 9.0, "bid_size": 4.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.926, "open_interest": 2.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0054, "vega": 0.2127, "theta": -0.0494, "rho": -0.1651, "theo": 13.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-10-28T11:18:24", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "INBX270521C00080000", "bid": 25.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.9254, "open_interest": 5.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0056, "vega": 0.2243, "theta": -0.0478, "rho": 0.1888, "theo": 28.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-28T13:24:01", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "INBX270521P00080000", "bid": 11.1, "bid_size": 3.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.9041, "open_interest": 20.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0058, "vega": 0.2254, "theta": -0.0516, "rho": -0.1853, "theo": 16.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.73, "last_trade_time": "2026-10-28T10:57:34", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "INBX270521C00085000", "bid": 22.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.9098, "open_interest": 20.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.006, "vega": 0.2352, "theta": -0.0504, "rho": 0.1854, "theo": 26.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-10-28T12:29:38", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "INBX270521P00085000", "bid": 14.5, "bid_size": 14.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.9229, "open_interest": 1.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0061, "vega": 0.2362, "theta": -0.0533, "rho": -0.2061, "theo": 18.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.63, "last_trade_time": "2026-11-09T11:38:50", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "INBX270521C00090000", "bid": 20.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.9088, "open_interest": 10.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0062, "vega": 0.2442, "theta": -0.0526, "rho": 0.1814, "theo": 24.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-28T12:26:40", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "INBX270521P00090000", "bid": 17.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0064, "vega": 0.2449, "theta": -0.0547, "rho": -0.226, "theo": 21.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "INBX270521C00095000", "bid": 18.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.9017, "open_interest": 12.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0064, "vega": 0.2512, "theta": -0.0543, "rho": 0.1762, "theo": 22.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.73, "last_trade_time": "2026-10-19T15:57:31", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "INBX270521P00095000", "bid": 20.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.8911, "open_interest": 1.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0066, "vega": 0.2517, "theta": -0.0556, "rho": -0.2464, "theo": 24.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-07T09:31:17", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "INBX270521C00100000", "bid": 17.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.9088, "open_interest": 69.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0066, "vega": 0.2563, "theta": -0.0556, "rho": 0.1708, "theo": 20.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T09:46:14", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "INBX270521P00100000", "bid": 23.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.8818, "open_interest": 2.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0068, "vega": 0.2565, "theta": -0.0562, "rho": -0.2645, "theo": 27.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-29T10:43:28", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "INBX270521C00105000", "bid": 15.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.9104, "open_interest": 5.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0067, "vega": 0.2598, "theta": -0.0566, "rho": 0.1648, "theo": 18.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-10-06T15:59:29", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "INBX270521P00105000", "bid": 26.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.007, "vega": 0.2594, "theta": -0.0564, "rho": -0.2842, "theo": 31.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "INBX270521C00110000", "bid": 13.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.8882, "open_interest": 8.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0068, "vega": 0.2616, "theta": -0.0572, "rho": 0.1586, "theo": 17.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-22T11:37:23", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "INBX270521P00110000", "bid": 30.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.007, "vega": 0.2608, "theta": -0.0563, "rho": -0.3, "theo": 34.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "INBX270521C00115000", "bid": 12.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.8999, "open_interest": 2.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0068, "vega": 0.2622, "theta": -0.0575, "rho": 0.1524, "theo": 16.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T10:26:26", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "INBX270521P00115000", "bid": 33.1, "bid_size": 3.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0071, "vega": 0.2606, "theta": -0.0559, "rho": -0.3156, "theo": 38.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "INBX270521C00120000", "bid": 11.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.9077, "open_interest": 28.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0068, "vega": 0.2615, "theta": -0.0575, "rho": 0.146, "theo": 14.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-28T11:07:42", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "INBX270521P00120000", "bid": 37.0, "bid_size": 3.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0071, "vega": 0.2592, "theta": -0.0552, "rho": -0.332, "theo": 41.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "INBX270521C00125000", "bid": 12.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.9502, "open_interest": 66.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0067, "vega": 0.2598, "theta": -0.0574, "rho": 0.1399, "theo": 13.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-10-28T13:24:01", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "INBX270521P00125000", "bid": 41.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0071, "vega": 0.2567, "theta": -0.0543, "rho": -0.343, "theo": 45.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "INBX270521C00130000", "bid": 8.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.8952, "open_interest": 4.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0067, "vega": 0.2573, "theta": -0.057, "rho": 0.1338, "theo": 12.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-30T10:26:26", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "INBX270521P00130000", "bid": 44.1, "bid_size": 2.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0071, "vega": 0.2528, "theta": -0.0532, "rho": -0.3567, "theo": 49.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "INBX270521C00135000", "bid": 7.1, "bid_size": 3.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.8927, "open_interest": 1.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0066, "vega": 0.2539, "theta": -0.0564, "rho": 0.1278, "theo": 11.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-28T11:07:42", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "INBX270521P00135000", "bid": 48.1, "bid_size": 2.0, "ask": 58.0, "ask_size": 4.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.007, "vega": 0.2489, "theta": -0.0519, "rho": -0.3688, "theo": 53.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "INBX270521C00140000", "bid": 6.1, "bid_size": 3.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0065, "vega": 0.2501, "theta": -0.0557, "rho": 0.1222, "theo": 11.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "INBX270521P00140000", "bid": 53.0, "bid_size": 3.0, "ask": 62.4, "ask_size": 2.0, "iv": 0.8834, "open_interest": 1.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0069, "vega": 0.2436, "theta": -0.0505, "rho": -0.375, "theo": 57.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-09-23T15:33:04", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "INBX270521C00145000", "bid": 6.0, "bid_size": 14.0, "ask": 14.2, "ask_size": 14.0, "iv": 0.8807, "open_interest": 2.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0063, "vega": 0.2458, "theta": -0.0549, "rho": 0.1167, "theo": 10.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-11-09T15:06:32", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "INBX270521P00145000", "bid": 57.0, "bid_size": 3.0, "ask": 66.9, "ask_size": 3.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0068, "vega": 0.2378, "theta": -0.049, "rho": -0.3827, "theo": 62.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "INBX270521C00150000", "bid": 5.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.886, "open_interest": 37.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0062, "vega": 0.241, "theta": -0.054, "rho": 0.1113, "theo": 9.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-15T15:42:36", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "INBX270521P00150000", "bid": 61.0, "bid_size": 4.0, "ask": 71.0, "ask_size": 4.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0067, "vega": 0.2325, "theta": -0.0474, "rho": -0.3923, "theo": 66.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "INBX270521C00155000", "bid": 4.1, "bid_size": 3.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.8954, "open_interest": 3.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0061, "vega": 0.236, "theta": -0.0531, "rho": 0.1062, "theo": 9.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-10-05T13:52:54", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "INBX270521P00155000", "bid": 65.1, "bid_size": 2.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0066, "vega": 0.2253, "theta": -0.0458, "rho": -0.3919, "theo": 70.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "INBX270521C00160000", "bid": 3.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.879, "open_interest": 4.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0059, "vega": 0.2308, "theta": -0.052, "rho": 0.1014, "theo": 8.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-10-05T13:52:54", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "INBX270521P00160000", "bid": 70.0, "bid_size": 1.0, "ask": 79.7, "ask_size": 2.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0065, "vega": 0.2184, "theta": -0.044, "rho": -0.3983, "theo": 75.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "INBX270521C00165000", "bid": 3.0, "bid_size": 4.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.8932, "open_interest": 3.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0058, "vega": 0.2255, "theta": -0.051, "rho": 0.0968, "theo": 7.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-05T13:52:54", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INBX270521P00165000", "bid": 74.0, "bid_size": 4.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0064, "vega": 0.2113, "theta": -0.0423, "rho": -0.4038, "theo": 79.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "INBX270521C00170000", "bid": 3.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.9038, "open_interest": 62.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0056, "vega": 0.2199, "theta": -0.0499, "rho": 0.0923, "theo": 7.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-02T09:59:00", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INBX270521P00170000", "bid": 79.0, "bid_size": 3.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0063, "vega": 0.2052, "theta": -0.0404, "rho": -0.4068, "theo": 83.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "INBX271217C00040000", "bid": 53.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0017, "vega": 0.1494, "theta": -0.0101, "rho": 0.2649, "theo": 58.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "INBX271217P00040000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0017, "vega": 0.151, "theta": -0.0175, "rho": -0.133, "theo": 5.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INBX271217C00045000", "bid": 50.0, "bid_size": 2.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.002, "vega": 0.1725, "theta": -0.0129, "rho": 0.2831, "theo": 55.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "INBX271217P00045000", "bid": 2.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0021, "vega": 0.1746, "theta": -0.0198, "rho": -0.1618, "theo": 7.4572, "change": 0.0, "open": 0.0, "high": 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": "INBX271217C00050000", "bid": 47.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0023, "vega": 0.1953, "theta": -0.0156, "rho": 0.2975, "theo": 52.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "INBX271217P00050000", "bid": 4.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.9196, "open_interest": 3.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0024, "vega": 0.1976, "theta": -0.022, "rho": -0.193, "theo": 9.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T14:06:22", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "INBX271217C00055000", "bid": 44.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0026, "vega": 0.217, "theta": -0.0181, "rho": 0.3093, "theo": 49.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "INBX271217P00055000", "bid": 6.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.913, "open_interest": 3.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0027, "vega": 0.2198, "theta": -0.0241, "rho": -0.2245, "theo": 10.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-10-13T15:08:58", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "INBX271217C00060000", "bid": 42.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0029, "vega": 0.2377, "theta": -0.0205, "rho": 0.3179, "theo": 46.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "INBX271217P00060000", "bid": 8.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.8998, "open_interest": 2.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.003, "vega": 0.2408, "theta": -0.026, "rho": -0.2588, "theo": 13.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-13T15:18:21", "percent_change": 0.0, "prev_day_close": 12.2000000476837}, {"option": "INBX271217C00065000", "bid": 39.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0032, "vega": 0.257, "theta": -0.0227, "rho": 0.3246, "theo": 43.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "INBX271217P00065000", "bid": 10.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.8822, "open_interest": 3.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0033, "vega": 0.2604, "theta": -0.0278, "rho": -0.2925, "theo": 15.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-10-19T15:57:31", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "INBX271217C00070000", "bid": 37.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0034, "vega": 0.2749, "theta": -0.0248, "rho": 0.3287, "theo": 41.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "INBX271217P00070000", "bid": 12.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.861, "open_interest": 5.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0036, "vega": 0.2785, "theta": -0.0294, "rho": -0.3268, "theo": 17.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-10-29T11:52:29", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "INBX271217C00075000", "bid": 35.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0036, "vega": 0.2912, "theta": -0.0266, "rho": 0.3313, "theo": 39.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "INBX271217P00075000", "bid": 15.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0038, "vega": 0.2947, "theta": -0.0308, "rho": -0.3639, "theo": 20.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "INBX271217C00080000", "bid": 33.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.8813, "open_interest": 3.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0038, "vega": 0.3059, "theta": -0.0283, "rho": 0.3322, "theo": 37.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-11-02T14:55:32", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "INBX271217P00080000", "bid": 18.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0041, "vega": 0.3096, "theta": -0.0321, "rho": -0.3944, "theo": 22.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "INBX271217C00085000", "bid": 31.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.8751, "open_interest": 1.0, "volume": 0.0, "delta": 0.72, "gamma": 0.004, "vega": 0.3191, "theta": -0.0298, "rho": 0.3316, "theo": 35.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-15T10:37:04", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "INBX271217P00085000", "bid": 21.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0043, "vega": 0.3226, "theta": -0.0331, "rho": -0.4319, "theo": 25.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INBX271217C00090000", "bid": 29.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.8659, "open_interest": 5.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0042, "vega": 0.3308, "theta": -0.0311, "rho": 0.3302, "theo": 33.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-10-29T11:52:29", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "INBX271217P00090000", "bid": 24.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.8717, "open_interest": 2.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0045, "vega": 0.3339, "theta": -0.034, "rho": -0.464, "theo": 28.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-10-15T10:28:05", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "INBX271217C00095000", "bid": 27.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0044, "vega": 0.3409, "theta": -0.0322, "rho": 0.3275, "theo": 31.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "INBX271217P00095000", "bid": 27.0, "bid_size": 3.0, "ask": 36.2, "ask_size": 2.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0047, "vega": 0.3436, "theta": -0.0348, "rho": -0.4952, "theo": 31.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "INBX271217C00100000", "bid": 25.0, "bid_size": 3.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.0045, "vega": 0.3496, "theta": -0.0332, "rho": 0.3239, "theo": 29.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "INBX271217P00100000", "bid": 30.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0048, "vega": 0.352, "theta": -0.0354, "rho": -0.53, "theo": 34.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "INBX271217C00105000", "bid": 24.0, "bid_size": 3.0, "ask": 33.2, "ask_size": 2.0, "iv": 0.8549, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0046, "vega": 0.3571, "theta": -0.0341, "rho": 0.32, "theo": 28.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "INBX271217P00105000", "bid": 33.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.005, "vega": 0.3586, "theta": -0.0359, "rho": -0.5584, "theo": 38.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "INBX271217C00110000", "bid": 22.8, "bid_size": 2.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0047, "vega": 0.3632, "theta": -0.0348, "rho": 0.3154, "theo": 26.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "INBX271217P00110000", "bid": 37.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0051, "vega": 0.3635, "theta": -0.0362, "rho": -0.5822, "theo": 41.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "INBX271217C00115000", "bid": 21.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0048, "vega": 0.3682, "theta": -0.0354, "rho": 0.31, "theo": 25.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "INBX271217P00115000", "bid": 40.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0052, "vega": 0.3679, "theta": -0.0364, "rho": -0.6159, "theo": 45.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "INBX271217C00120000", "bid": 20.0, "bid_size": 3.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0048, "vega": 0.3721, "theta": -0.0358, "rho": 0.3046, "theo": 24.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T15:19:46", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "INBX271217P00120000", "bid": 44.0, "bid_size": 3.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0054, "vega": 0.371, "theta": -0.0366, "rho": -0.6409, "theo": 48.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "INBX271217C00125000", "bid": 19.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.8487, "open_interest": 0.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0049, "vega": 0.3751, "theta": -0.0362, "rho": 0.299, "theo": 23.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "INBX271217P00125000", "bid": 47.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0054, "vega": 0.3716, "theta": -0.0366, "rho": -0.6582, "theo": 52.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "INBX271217C00130000", "bid": 17.8, "bid_size": 2.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0049, "vega": 0.3771, "theta": -0.0364, "rho": 0.293, "theo": 21.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "INBX271217P00130000", "bid": 51.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0055, "vega": 0.3723, "theta": -0.0365, "rho": -0.6848, "theo": 56.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "INBX271217C00135000", "bid": 16.8, "bid_size": 2.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.005, "vega": 0.3782, "theta": -0.0366, "rho": 0.2866, "theo": 20.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "INBX271217P00135000", "bid": 55.0, "bid_size": 3.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0056, "vega": 0.3726, "theta": -0.0363, "rho": -0.7113, "theo": 59.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "INBX271217C00140000", "bid": 16.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.005, "vega": 0.3787, "theta": -0.0367, "rho": 0.2804, "theo": 19.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "INBX271217P00140000", "bid": 59.0, "bid_size": 3.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0057, "vega": 0.3712, "theta": -0.0361, "rho": -0.7245, "theo": 63.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "INBX271217C00145000", "bid": 15.0, "bid_size": 11.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.7838, "open_interest": 4.0, "volume": 0.0, "delta": 0.486, "gamma": 0.005, "vega": 0.3786, "theta": -0.0367, "rho": 0.2744, "theo": 18.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T10:26:33", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "INBX271217P00145000", "bid": 63.0, "bid_size": 3.0, "ask": 73.0, "ask_size": 3.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0057, "vega": 0.3677, "theta": -0.0358, "rho": -0.7368, "theo": 67.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3999996185303}], "symbol": "INBX", "security_type": "stock", "exchange_id": 2, "current_price": 89.62, "price_change": -1.13, "price_change_percent": -1.2317, "bid": 61.74, "ask": 95.0, "bid_size": 100, "ask_size": 100, "open": 90.31, "high": 92.895, "low": 89.99, "close": 90.61, "prev_day_close": 91.74, "volume": 100296, "iv30": 93.13, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108269226, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "INBX"}