{"timestamp": "2026-11-10 01:16:40", "data": {"options": [{"option": "INFL261120C00044000", "bid": 5.0, "bid_size": 224.0, "ask": 8.3, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0289, "vega": 0.0138, "theta": -0.0398, "rho": 0.0078, "theo": 7.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "INFL261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 1.0057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0284, "vega": 0.0142, "theta": -0.0398, "rho": -0.0017, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120C00045000", "bid": 4.0, "bid_size": 224.0, "ask": 7.3, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.036, "vega": 0.0158, "theta": -0.0411, "rho": 0.0081, "theo": 6.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "INFL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 0.9063, "open_interest": 1.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0354, "vega": 0.0161, "theta": -0.0411, "rho": -0.002, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-15T14:43:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "INFL261120C00046000", "bid": 2.95, "bid_size": 224.0, "ask": 6.4, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0457, "vega": 0.018, "theta": -0.0424, "rho": 0.0084, "theo": 5.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "INFL261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.045, "vega": 0.0184, "theta": -0.0423, "rho": -0.0024, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "INFL261120C00047000", "bid": 2.1, "bid_size": 232.0, "ask": 5.4, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0594, "vega": 0.0209, "theta": -0.0437, "rho": 0.0088, "theo": 4.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "INFL261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 224.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0586, "vega": 0.0212, "theta": -0.0436, "rho": -0.0029, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "INFL261120C00048000", "bid": 1.1, "bid_size": 224.0, "ask": 4.4, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.079, "vega": 0.0245, "theta": -0.045, "rho": 0.0089, "theo": 3.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "INFL261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 224.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0782, "vega": 0.0247, "theta": -0.0449, "rho": -0.0037, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INFL261120C00049000", "bid": 0.15, "bid_size": 524.0, "ask": 3.5, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.107, "vega": 0.0288, "theta": -0.0464, "rho": 0.0088, "theo": 2.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "INFL261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 224.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.106, "vega": 0.029, "theta": -0.0462, "rho": -0.005, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-18T15:52:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INFL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 224.0, "iv": 0.2527, "open_interest": 10.0, "volume": 0.0, "delta": 0.629, "gamma": 0.1392, "vega": 0.0333, "theta": -0.0478, "rho": 0.0081, "theo": 1.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T10:09:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INFL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 224.0, "iv": 0.4205, "open_interest": 4.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.1381, "vega": 0.0334, "theta": -0.0476, "rho": -0.007, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-28T12:59:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INFL261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.1487, "vega": 0.0352, "theta": -0.0497, "rho": 0.0067, "theo": 0.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "INFL261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 232.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.1477, "vega": 0.0351, "theta": -0.0494, "rho": -0.0098, "theo": 1.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "INFL261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 223.0, "iv": 0.4196, "open_interest": 73.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.1253, "vega": 0.033, "theta": -0.0514, "rho": 0.0052, "theo": 0.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:48:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "INFL261120P00052000", "bid": 0.2, "bid_size": 524.0, "ask": 3.1, "ask_size": 112.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.1246, "vega": 0.033, "theta": -0.051, "rho": -0.0123, "theo": 1.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "INFL261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 223.0, "iv": 0.4807, "open_interest": 10.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.098, "vega": 0.0296, "theta": -0.0524, "rho": 0.0041, "theo": 0.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:03:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "INFL261120P00053000", "bid": 0.85, "bid_size": 224.0, "ask": 4.0, "ask_size": 112.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0975, "vega": 0.0296, "theta": -0.0519, "rho": -0.0141, "theo": 2.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "INFL261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 223.0, "iv": 0.5266, "open_interest": 2.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0772, "vega": 0.0265, "theta": -0.0526, "rho": 0.0034, "theo": 0.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:35:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00054000", "bid": 1.75, "bid_size": 224.0, "ask": 5.0, "ask_size": 112.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0768, "vega": 0.0264, "theta": -0.052, "rho": -0.0153, "theo": 3.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "INFL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 223.0, "iv": 0.6589, "open_interest": 5.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0622, "vega": 0.0238, "theta": -0.0525, "rho": 0.0029, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-03-27T15:26:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INFL261120P00055000", "bid": 2.75, "bid_size": 224.0, "ask": 6.0, "ask_size": 112.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.062, "vega": 0.0238, "theta": -0.0518, "rho": -0.0163, "theo": 4.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "INFL261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 223.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0513, "vega": 0.0217, "theta": -0.0521, "rho": 0.0024, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00056000", "bid": 3.7, "bid_size": 224.0, "ask": 7.0, "ask_size": 112.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0511, "vega": 0.0216, "theta": -0.0513, "rho": -0.0172, "theo": 5.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "INFL261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 223.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0431, "vega": 0.0198, "theta": -0.0515, "rho": 0.0022, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00057000", "bid": 4.7, "bid_size": 224.0, "ask": 8.0, "ask_size": 112.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.043, "vega": 0.0198, "theta": -0.0507, "rho": -0.0179, "theo": 6.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "INFL261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 223.0, "iv": 0.905, "open_interest": 1.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0369, "vega": 0.0183, "theta": -0.0509, "rho": 0.0019, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-13T13:01:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00058000", "bid": 5.7, "bid_size": 224.0, "ask": 9.0, "ask_size": 112.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0368, "vega": 0.0182, "theta": -0.05, "rho": -0.0185, "theo": 7.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "INFL261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 223.0, "iv": 0.9715, "open_interest": 1.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.032, "vega": 0.0169, "theta": -0.0502, "rho": 0.0018, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-18T12:40:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00059000", "bid": 6.7, "bid_size": 224.0, "ask": 10.0, "ask_size": 112.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0319, "vega": 0.0169, "theta": -0.0492, "rho": -0.019, "theo": 8.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "INFL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0281, "vega": 0.0158, "theta": -0.0495, "rho": 0.0016, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00060000", "bid": 7.7, "bid_size": 224.0, "ask": 11.0, "ask_size": 112.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.028, "vega": 0.0158, "theta": -0.0484, "rho": -0.0196, "theo": 9.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-03T09:56:40", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "INFL261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0249, "vega": 0.0148, "theta": -0.0488, "rho": 0.0015, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00061000", "bid": 8.7, "bid_size": 224.0, "ask": 12.0, "ask_size": 112.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0248, "vega": 0.0148, "theta": -0.0476, "rho": -0.02, "theo": 10.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "INFL261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 1.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0222, "vega": 0.0139, "theta": -0.0481, "rho": 0.0013, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFL261120P00062000", "bid": 9.7, "bid_size": 224.0, "ask": 13.0, "ask_size": 112.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0222, "vega": 0.0139, "theta": -0.0468, "rho": -0.0204, "theo": 11.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "INFL261218C00042000", "bid": 7.1, "bid_size": 209.0, "ask": 10.6, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0249, "vega": 0.0264, "theta": -0.0194, "rho": 0.019, "theo": 9.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "INFL261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 224.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0224, "vega": 0.0302, "theta": -0.0183, "rho": -0.0064, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "INFL261218C00043000", "bid": 6.1, "bid_size": 224.0, "ask": 9.5, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0292, "vega": 0.0292, "theta": -0.0196, "rho": 0.0201, "theo": 8.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "INFL261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 224.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0265, "vega": 0.033, "theta": -0.0185, "rho": -0.0072, "theo": 0.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INFL261218C00044000", "bid": 5.0, "bid_size": 224.0, "ask": 8.6, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0346, "vega": 0.0326, "theta": -0.0198, "rho": 0.021, "theo": 7.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "INFL261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 224.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0316, "vega": 0.0362, "theta": -0.0188, "rho": -0.0082, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INFL261218C00045000", "bid": 4.2, "bid_size": 232.0, "ask": 7.6, "ask_size": 224.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0414, "vega": 0.0367, "theta": -0.0201, "rho": 0.0224, "theo": 6.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "INFL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.038, "vega": 0.0399, "theta": -0.019, "rho": -0.0094, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INFL261218C00046000", "bid": 3.1, "bid_size": 224.0, "ask": 6.8, "ask_size": 224.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0502, "vega": 0.0409, "theta": -0.0203, "rho": 0.0229, "theo": 5.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "INFL261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0463, "vega": 0.0442, "theta": -0.0192, "rho": -0.0111, "theo": 0.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INFL261218C00047000", "bid": 2.25, "bid_size": 224.0, "ask": 5.8, "ask_size": 224.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0613, "vega": 0.0466, "theta": -0.0204, "rho": 0.0241, "theo": 4.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "INFL261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 224.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0569, "vega": 0.0492, "theta": -0.0193, "rho": -0.0132, "theo": 0.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INFL261218C00048000", "bid": 1.4, "bid_size": 224.0, "ask": 5.0, "ask_size": 225.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0752, "vega": 0.0526, "theta": -0.0206, "rho": 0.024, "theo": 3.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "INFL261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 224.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0703, "vega": 0.0547, "theta": -0.0195, "rho": -0.0161, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INFL261218C00049000", "bid": 0.6, "bid_size": 224.0, "ask": 4.2, "ask_size": 224.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0904, "vega": 0.059, "theta": -0.0207, "rho": 0.0238, "theo": 2.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "INFL261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 224.0, "iv": 0.2979, "open_interest": 10.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0851, "vega": 0.0604, "theta": -0.0197, "rho": -0.0202, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T13:01:27", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "INFL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 224.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.101, "vega": 0.0641, "theta": -0.021, "rho": 0.0225, "theo": 1.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INFL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 232.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0961, "vega": 0.0646, "theta": -0.02, "rho": -0.0257, "theo": 1.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INFL261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 224.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0995, "vega": 0.0655, "theta": -0.0214, "rho": 0.02, "theo": 1.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INFL261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 224.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0957, "vega": 0.0655, "theta": -0.0206, "rho": -0.0319, "theo": 1.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "INFL261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 224.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0884, "vega": 0.0635, "theta": -0.022, "rho": 0.0172, "theo": 1.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INFL261218P00052000", "bid": 0.1, "bid_size": 524.0, "ask": 3.6, "ask_size": 224.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0858, "vega": 0.0632, "theta": -0.0213, "rho": -0.0374, "theo": 2.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "INFL261218C00053000", "bid": 0.2, "bid_size": 8.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.1759, "open_interest": 16.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0754, "vega": 0.06, "theta": -0.0226, "rho": 0.0149, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:22:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INFL261218P00053000", "bid": 0.85, "bid_size": 224.0, "ask": 4.4, "ask_size": 104.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0737, "vega": 0.0595, "theta": -0.0218, "rho": -0.0418, "theo": 3.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "INFL261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 224.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0641, "vega": 0.0562, "theta": -0.023, "rho": 0.0129, "theo": 0.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INFL261218P00054000", "bid": 1.75, "bid_size": 224.0, "ask": 5.2, "ask_size": 104.0, "iv": 0.1232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0629, "vega": 0.0557, "theta": -0.0222, "rho": -0.0454, "theo": 4.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "INFL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 224.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.055, "vega": 0.0525, "theta": -0.0233, "rho": 0.0115, "theo": 0.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "INFL261218P00055000", "bid": 2.65, "bid_size": 224.0, "ask": 6.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.054, "vega": 0.0522, "theta": -0.0225, "rho": -0.0484, "theo": 5.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "INFL261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0476, "vega": 0.0494, "theta": -0.0235, "rho": 0.0104, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "INFL261218P00056000", "bid": 3.7, "bid_size": 224.0, "ask": 7.2, "ask_size": 104.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.047, "vega": 0.049, "theta": -0.0226, "rho": -0.051, "theo": 6.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "INFL261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0418, "vega": 0.0464, "theta": -0.0237, "rho": 0.0093, "theo": 0.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "INFL261218P00057000", "bid": 4.7, "bid_size": 201.0, "ask": 8.2, "ask_size": 81.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0413, "vega": 0.0461, "theta": -0.0227, "rho": -0.0533, "theo": 7.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "INFL261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.037, "vega": 0.0439, "theta": -0.0238, "rho": 0.0086, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "INFL261218P00058000", "bid": 5.7, "bid_size": 201.0, "ask": 9.2, "ask_size": 81.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0366, "vega": 0.0436, "theta": -0.0228, "rho": -0.0553, "theo": 8.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "INFL261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0331, "vega": 0.0416, "theta": -0.0238, "rho": 0.0079, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "INFL261218P00059000", "bid": 6.7, "bid_size": 201.0, "ask": 10.2, "ask_size": 81.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0328, "vega": 0.0414, "theta": -0.0227, "rho": -0.0572, "theo": 9.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "INFL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0299, "vega": 0.0395, "theta": -0.0238, "rho": 0.0073, "theo": 0.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "INFL261218P00060000", "bid": 7.7, "bid_size": 201.0, "ask": 11.2, "ask_size": 81.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0296, "vega": 0.0394, "theta": -0.0227, "rho": -0.059, "theo": 9.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "INFL270219C00042000", "bid": 7.0, "bid_size": 1.0, "ask": 11.3, "ask_size": 100.0, "iv": 0.3129, "open_interest": 1.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0243, "vega": 0.0584, "theta": -0.0102, "rho": 0.0592, "theo": 9.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.82, "last_trade_time": "2026-10-06T12:21:12", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "INFL270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0227, "vega": 0.0609, "theta": -0.0108, "rho": -0.0215, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 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": "INFL270219C00043000", "bid": 6.0, "bid_size": 1.0, "ask": 10.3, "ask_size": 124.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0277, "vega": 0.0631, "theta": -0.0104, "rho": 0.0616, "theo": 8.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "INFL270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.026, "vega": 0.0654, "theta": -0.0108, "rho": -0.0238, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INFL270219C00044000", "bid": 5.0, "bid_size": 1.0, "ask": 9.3, "ask_size": 124.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0318, "vega": 0.068, "theta": -0.0106, "rho": 0.0631, "theo": 7.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "INFL270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 124.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.03, "vega": 0.0703, "theta": -0.0109, "rho": -0.0265, "theo": 0.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "INFL270219C00045000", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 124.0, "iv": 0.2421, "open_interest": 1.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0367, "vega": 0.074, "theta": -0.0107, "rho": 0.0645, "theo": 6.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-30T15:20:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "INFL270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0347, "vega": 0.0757, "theta": -0.0109, "rho": -0.0298, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INFL270219C00046000", "bid": 3.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 124.0, "iv": 0.2475, "open_interest": 1.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0424, "vega": 0.0801, "theta": -0.0108, "rho": 0.0662, "theo": 5.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-20T15:57:10", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "INFL270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.3522, "open_interest": 3.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0402, "vega": 0.0816, "theta": -0.011, "rho": -0.0338, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-06-29T11:22:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "INFL270219C00047000", "bid": 2.5, "bid_size": 1.0, "ask": 6.7, "ask_size": 124.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0488, "vega": 0.0866, "theta": -0.011, "rho": 0.0654, "theo": 4.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INFL270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 124.0, "iv": 0.325, "open_interest": 1.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0466, "vega": 0.0879, "theta": -0.011, "rho": -0.0386, "theo": 1.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-07-15T14:43:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "INFL270219C00048000", "bid": 1.8, "bid_size": 224.0, "ask": 6.1, "ask_size": 124.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0558, "vega": 0.0933, "theta": -0.0111, "rho": 0.0659, "theo": 4.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "INFL270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 124.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0536, "vega": 0.0942, "theta": -0.011, "rho": -0.0447, "theo": 1.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "INFL270219C00049000", "bid": 1.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 124.0, "iv": 0.2225, "open_interest": 22.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0622, "vega": 0.0996, "theta": -0.0112, "rho": 0.0645, "theo": 3.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-06T11:46:37", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "INFL270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0602, "vega": 0.1, "theta": -0.0111, "rho": -0.0521, "theo": 1.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "INFL270219C00050000", "bid": 1.05, "bid_size": 1.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.1869, "open_interest": 16.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0664, "vega": 0.1041, "theta": -0.0113, "rho": 0.061, "theo": 2.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T12:36:13", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "INFL270219P00050000", "bid": 1.0, "bid_size": 1.0, "ask": 4.2, "ask_size": 124.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0649, "vega": 0.1042, "theta": -0.0111, "rho": -0.0604, "theo": 2.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "INFL270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 124.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0668, "vega": 0.1058, "theta": -0.0115, "rho": 0.056, "theo": 2.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "INFL270219P00051000", "bid": 0.1, "bid_size": 524.0, "ask": 4.4, "ask_size": 124.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0658, "vega": 0.1058, "theta": -0.0112, "rho": -0.0689, "theo": 2.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "INFL270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0636, "vega": 0.1047, "theta": -0.0117, "rho": 0.0504, "theo": 1.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "INFL270219P00052000", "bid": 0.6, "bid_size": 224.0, "ask": 5.0, "ask_size": 125.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0631, "vega": 0.1047, "theta": -0.0114, "rho": -0.0764, "theo": 3.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "INFL270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 124.0, "iv": 0.2589, "open_interest": 6.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.0585, "vega": 0.1018, "theta": -0.0119, "rho": 0.0452, "theo": 1.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-08-26T11:40:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "INFL270219P00053000", "bid": 1.1, "bid_size": 224.0, "ask": 5.5, "ask_size": 125.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0584, "vega": 0.1018, "theta": -0.0116, "rho": -0.0824, "theo": 3.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T14:17:06", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "INFL270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.2811, "open_interest": 3.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.053, "vega": 0.0981, "theta": -0.0122, "rho": 0.0406, "theo": 1.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-08-31T09:48:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INFL270219P00054000", "bid": 2.0, "bid_size": 224.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0531, "vega": 0.0981, "theta": -0.0117, "rho": -0.0876, "theo": 4.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "INFL270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 124.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0478, "vega": 0.0941, "theta": -0.0124, "rho": 0.0368, "theo": 1.3347, "change": 0.0, "open": 0.0, "high": 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": "INFL270219P00055000", "bid": 2.6, "bid_size": 224.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0481, "vega": 0.0941, "theta": -0.0118, "rho": -0.0916, "theo": 5.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "INFL270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.3227, "open_interest": 30.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0432, "vega": 0.0902, "theta": -0.0125, "rho": 0.0336, "theo": 1.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T10:13:56", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INFL270219P00056000", "bid": 3.6, "bid_size": 224.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0435, "vega": 0.0902, "theta": -0.0119, "rho": -0.0946, "theo": 6.506, "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": 7.0}, {"option": "INFL270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0391, "vega": 0.0864, "theta": -0.0127, "rho": 0.031, "theo": 1.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "INFL270219P00057000", "bid": 4.6, "bid_size": 224.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0395, "vega": 0.0864, "theta": -0.0119, "rho": -0.0973, "theo": 7.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "INFL270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 124.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0356, "vega": 0.0829, "theta": -0.0128, "rho": 0.0287, "theo": 1.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INFL270219P00058000", "bid": 5.5, "bid_size": 224.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0361, "vega": 0.0829, "theta": -0.0119, "rho": -0.0995, "theo": 8.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "INFL270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0326, "vega": 0.0798, "theta": -0.0129, "rho": 0.0267, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INFL270219P00059000", "bid": 6.5, "bid_size": 224.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0331, "vega": 0.0797, "theta": -0.0119, "rho": -0.101, "theo": 9.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "INFL270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 124.0, "iv": 0.4048, "open_interest": 1.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.03, "vega": 0.0768, "theta": -0.013, "rho": 0.025, "theo": 1.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-18T12:37:13", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "INFL270219P00060000", "bid": 7.5, "bid_size": 224.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0305, "vega": 0.0766, "theta": -0.0118, "rho": -0.1031, "theo": 10.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "INFL270521C00044000", "bid": 6.0, "bid_size": 1.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0262, "vega": 0.1, "theta": -0.0061, "rho": 0.1714, "theo": 8.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "INFL270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0269, "vega": 0.1012, "theta": -0.0072, "rho": -0.051, "theo": 1.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INFL270521C00045000", "bid": 5.0, "bid_size": 1.0, "ask": 9.1, "ask_size": 24.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0296, "vega": 0.1066, "theta": -0.0063, "rho": 0.1704, "theo": 7.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "INFL270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0304, "vega": 0.1078, "theta": -0.0072, "rho": -0.056, "theo": 1.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521C00046000", "bid": 4.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.1927, "open_interest": 4.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0335, "vega": 0.1134, "theta": -0.0064, "rho": 0.1683, "theo": 6.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T11:29:51", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "INFL270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0346, "vega": 0.1147, "theta": -0.0073, "rho": -0.0619, "theo": 1.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521C00047000", "bid": 3.5, "bid_size": 1.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0378, "vega": 0.1207, "theta": -0.0066, "rho": 0.1648, "theo": 5.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "INFL270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0392, "vega": 0.122, "theta": -0.0073, "rho": -0.0688, "theo": 1.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521C00048000", "bid": 2.5, "bid_size": 1.0, "ask": 6.6, "ask_size": 24.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0424, "vega": 0.1279, "theta": -0.0067, "rho": 0.1595, "theo": 5.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INFL270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.2759, "open_interest": 3.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0441, "vega": 0.1291, "theta": -0.0074, "rho": -0.0763, "theo": 1.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521C00049000", "bid": 2.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.047, "vega": 0.1348, "theta": -0.0068, "rho": 0.1521, "theo": 4.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "INFL270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0491, "vega": 0.1357, "theta": -0.0074, "rho": -0.0856, "theo": 1.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "INFL270521C00050000", "bid": 1.5, "bid_size": 14.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.2208, "open_interest": 10.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0508, "vega": 0.1405, "theta": -0.007, "rho": 0.1429, "theo": 3.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T13:27:38", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "INFL270521P00050000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0535, "vega": 0.1412, "theta": -0.0075, "rho": -0.0951, "theo": 2.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "INFL270521C00051000", "bid": 1.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.053, "vega": 0.1443, "theta": -0.0071, "rho": 0.1318, "theo": 3.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "INFL270521P00051000", "bid": 0.6, "bid_size": 13.0, "ask": 5.5, "ask_size": 76.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0564, "vega": 0.1443, "theta": -0.0076, "rho": -0.1044, "theo": 2.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "INFL270521C00052000", "bid": 0.2, "bid_size": 524.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0533, "vega": 0.1457, "theta": -0.0073, "rho": 0.12, "theo": 2.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "INFL270521P00052000", "bid": 1.1, "bid_size": 224.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0572, "vega": 0.1446, "theta": -0.0077, "rho": -0.1124, "theo": 3.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "INFL270521C00053000", "bid": 0.1, "bid_size": 503.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0517, "vega": 0.1448, "theta": -0.0074, "rho": 0.1087, "theo": 2.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521P00053000", "bid": 1.3, "bid_size": 203.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0559, "vega": 0.1426, "theta": -0.0079, "rho": -0.1208, "theo": 3.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "INFL270521C00054000", "bid": 0.1, "bid_size": 503.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.049, "vega": 0.1422, "theta": -0.0076, "rho": 0.0984, "theo": 2.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521P00054000", "bid": 2.2, "bid_size": 203.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0533, "vega": 0.1386, "theta": -0.008, "rho": -0.1256, "theo": 4.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "INFL270521C00055000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0457, "vega": 0.1386, "theta": -0.0077, "rho": 0.0894, "theo": 1.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521P00055000", "bid": 2.7, "bid_size": 203.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.05, "vega": 0.1341, "theta": -0.0081, "rho": -0.1296, "theo": 5.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "INFL270521C00056000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0423, "vega": 0.1345, "theta": -0.0079, "rho": 0.0816, "theo": 1.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521P00056000", "bid": 3.3, "bid_size": 203.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0464, "vega": 0.1283, "theta": -0.0081, "rho": -0.1334, "theo": 6.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "INFL270521C00057000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0391, "vega": 0.1302, "theta": -0.008, "rho": 0.0751, "theo": 1.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521P00057000", "bid": 4.3, "bid_size": 203.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.043, "vega": 0.1231, "theta": -0.0081, "rho": -0.136, "theo": 7.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "INFL270521C00058000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0362, "vega": 0.1261, "theta": -0.0081, "rho": 0.0696, "theo": 1.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521P00058000", "bid": 5.5, "bid_size": 224.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0399, "vega": 0.1179, "theta": -0.0081, "rho": -0.1364, "theo": 8.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "INFL270521C00059000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0335, "vega": 0.1221, "theta": -0.0081, "rho": 0.0648, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "INFL270521P00059000", "bid": 6.5, "bid_size": 224.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.037, "vega": 0.113, "theta": -0.0081, "rho": -0.1385, "theo": 9.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "INFL270521C00060000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0312, "vega": 0.1182, "theta": -0.0082, "rho": 0.0606, "theo": 1.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INFL270521P00060000", "bid": 7.5, "bid_size": 224.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0345, "vega": 0.1085, "theta": -0.0081, "rho": -0.139, "theo": 9.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "INFL270521C00061000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0291, "vega": 0.1146, "theta": -0.0083, "rho": 0.057, "theo": 1.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "INFL270521P00061000", "bid": 8.4, "bid_size": 224.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0323, "vega": 0.1044, "theta": -0.0081, "rho": -0.1399, "theo": 10.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "INFL270521C00062000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0272, "vega": 0.1112, "theta": -0.0083, "rho": 0.0538, "theo": 1.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "INFL270521P00062000", "bid": 9.4, "bid_size": 224.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0303, "vega": 0.0999, "theta": -0.008, "rho": -0.1408, "theo": 11.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}], "symbol": "INFL", "security_type": "stock", "exchange_id": 3, "current_price": 50.87, "price_change": 1.22, "price_change_percent": 2.4572, "bid": 45.5, "ask": 51.61, "bid_size": 100, "ask_size": 100, "open": 50.06, "high": 50.98, "low": 50.06, "close": 50.87, "prev_day_close": 49.65, "volume": 78375, "iv30": 25.601, "iv30_change": 0.523, "iv30_change_percent": 2.0855, "seqno": 10415192278, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "INFL"}