{"timestamp": "2026-11-02 23:13:41", "data": {"options": [{"option": "INFQ261106C00002000", "bid": 5.7, "bid_size": 132.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0011, "vega": 0.0, "theta": -0.0006, "rho": 0.0003, "theo": 6.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INFQ261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0011, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106C00003000", "bid": 4.4, "bid_size": 160.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0015, "rho": 0.0005, "theo": 5.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "INFQ261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 6.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106C00004000", "bid": 4.0, "bid_size": 33.0, "ask": 4.6, "ask_size": 9.0, "iv": 5.3068, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0029, "rho": 0.0006, "theo": 4.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-10-06T15:17:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "INFQ261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106C00005000", "bid": 2.5, "bid_size": 157.0, "ask": 4.1, "ask_size": 15.0, "iv": 3.9045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0176, "vega": 0.0003, "theta": -0.0054, "rho": 0.0008, "theo": 3.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "INFQ261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 4.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0176, "vega": 0.0003, "theta": -0.0058, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106C00006000", "bid": 1.9, "bid_size": 73.0, "ask": 2.6, "ask_size": 17.0, "iv": 2.4077, "open_interest": 0.0, "volume": 1.0, "delta": 0.9671, "gamma": 0.052, "vega": 0.0006, "theta": -0.0108, "rho": 0.0009, "theo": 2.1741, "change": -0.045, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-02T12:55:03", "percent_change": -1.62162, "prev_day_close": 2.77499997615814}, {"option": "INFQ261106P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 720.0, "iv": 2.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.052, "vega": 0.0006, "theta": -0.0111, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106C00006500", "bid": 1.3, "bid_size": 160.0, "ask": 2.25, "ask_size": 19.0, "iv": 2.0685, "open_interest": 0.0, "volume": 1.0, "delta": 0.9422, "gamma": 0.0942, "vega": 0.001, "theta": -0.0158, "rho": 0.001, "theo": 1.6871, "change": -0.03, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T12:55:03", "percent_change": -1.2766, "prev_day_close": 2.35000002384186}, {"option": "INFQ261106P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 541.0, "iv": 1.95, "open_interest": 0.0, "volume": 5.0, "delta": -0.0585, "gamma": 0.0944, "vega": 0.001, "theta": -0.016, "rho": -0.0001, "theo": 0.0321, "change": -0.13, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:42:36", "percent_change": -86.6667, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106C00007000", "bid": 0.8, "bid_size": 193.0, "ask": 1.75, "ask_size": 17.0, "iv": 1.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.1751, "vega": 0.0016, "theta": -0.0234, "rho": 0.001, "theo": 1.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T09:37:12", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "INFQ261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 221.0, "iv": 1.4769, "open_interest": 5.0, "volume": 2.0, "delta": -0.1088, "gamma": 0.1756, "vega": 0.0016, "theta": -0.0236, "rho": -0.0001, "theo": 0.0578, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:28", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "INFQ261106C00007500", "bid": 0.45, "bid_size": 412.0, "ask": 1.4, "ask_size": 527.0, "iv": 1.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.3153, "vega": 0.0025, "theta": -0.0339, "rho": 0.0009, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 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": "INFQ261106P00007500", "bid": 0.1, "bid_size": 19.0, "ask": 0.15, "ask_size": 50.0, "iv": 1.1062, "open_interest": 14.0, "volume": 2.0, "delta": -0.2136, "gamma": 0.3166, "vega": 0.0025, "theta": -0.0341, "rho": -0.0003, "theo": 0.1168, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:13:00", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261106C00008000", "bid": 0.4, "bid_size": 19.0, "ask": 0.5, "ask_size": 55.0, "iv": 1.0851, "open_interest": 49.0, "volume": 4.0, "delta": 0.5948, "gamma": 0.4614, "vega": 0.0033, "theta": -0.0432, "rho": 0.0007, "theo": 0.4149, "change": -0.425, "open": 0.92, "high": 0.92, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:43:23", "percent_change": -48.5714, "prev_day_close": 0.874999970197678}, {"option": "INFQ261106P00008000", "bid": 0.25, "bid_size": 22.0, "ask": 0.35, "ask_size": 55.0, "iv": 1.1013, "open_interest": 490.0, "volume": 325.0, "delta": -0.4073, "gamma": 0.4639, "vega": 0.0033, "theta": -0.0434, "rho": -0.0005, "theo": 0.2595, "change": 0.17, "open": 0.07, "high": 0.32, "low": 0.07, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:55:53", "percent_change": 113.333, "prev_day_close": 0.150000002235174}, {"option": "INFQ261106C00008500", "bid": 0.15, "bid_size": 66.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.9901, "open_interest": 106.0, "volume": 45.0, "delta": 0.3659, "gamma": 0.4442, "vega": 0.0032, "theta": -0.0418, "rho": 0.0005, "theo": 0.1989, "change": -0.365, "open": 0.6, "high": 0.6, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:52:49", "percent_change": -63.4783, "prev_day_close": 0.574999988079071}, {"option": "INFQ261106P00008500", "bid": 0.5, "bid_size": 51.0, "ask": 0.6, "ask_size": 50.0, "iv": 1.0044, "open_interest": 236.0, "volume": 154.0, "delta": -0.6376, "gamma": 0.4469, "vega": 0.0032, "theta": -0.042, "rho": -0.0007, "theo": 0.5443, "change": 0.17, "open": 0.2, "high": 0.52, "low": 0.2, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:34:33", "percent_change": 48.5714, "prev_day_close": 0.349999994039536}, {"option": "INFQ261106C00009000", "bid": 0.05, "bid_size": 108.0, "ask": 0.15, "ask_size": 597.0, "iv": 1.0677, "open_interest": 1011.0, "volume": 212.0, "delta": 0.2061, "gamma": 0.3121, "vega": 0.0024, "theta": -0.0324, "rho": 0.0003, "theo": 0.0989, "change": -0.285, "open": 0.4, "high": 0.4, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:57:26", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "INFQ261106P00009000", "bid": 0.8, "bid_size": 493.0, "ask": 1.1, "ask_size": 54.0, "iv": 1.0819, "open_interest": 244.0, "volume": 14.0, "delta": -0.798, "gamma": 0.314, "vega": 0.0024, "theta": -0.0325, "rho": -0.0007, "theo": 0.9455, "change": 0.275, "open": 0.51, "high": 0.9, "low": 0.4, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:32:09", "percent_change": 44.0, "prev_day_close": 0.625}, {"option": "INFQ261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 658.0, "iv": 1.1381, "open_interest": 210.0, "volume": 956.0, "delta": 0.1188, "gamma": 0.1988, "vega": 0.0017, "theta": -0.0231, "rho": 0.0001, "theo": 0.054, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:57:15", "percent_change": -77.7778, "prev_day_close": 0.225000001490116}, {"option": "INFQ261106P00009500", "bid": 0.95, "bid_size": 684.0, "ask": 1.75, "ask_size": 265.0, "iv": 0.0, "open_interest": 120.0, "volume": 2.0, "delta": -0.8854, "gamma": 0.1997, "vega": 0.0016, "theta": -0.0231, "rho": -0.0007, "theo": 1.4016, "change": -0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:20:36", "percent_change": -2.5641, "prev_day_close": 0.974999994039536}, {"option": "INFQ261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 103.0, "iv": 1.1992, "open_interest": 815.0, "volume": 466.0, "delta": 0.072, "gamma": 0.1262, "vega": 0.0012, "theta": -0.0163, "rho": 0.0001, "theo": 0.032, "change": -0.065, "open": 0.08, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:52:13", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "INFQ261106P00010000", "bid": 1.55, "bid_size": 601.0, "ask": 2.45, "ask_size": 560.0, "iv": 1.9474, "open_interest": 212.0, "volume": 42.0, "delta": -0.9322, "gamma": 0.1267, "vega": 0.0011, "theta": -0.0162, "rho": -0.0006, "theo": 1.8805, "change": 0.45, "open": 1.4, "high": 1.8, "low": 1.25, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:36:52", "percent_change": 33.3333, "prev_day_close": 1.35000002384186}, {"option": "INFQ261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 130.0, "iv": 1.4173, "open_interest": 180.0, "volume": 18.0, "delta": 0.0458, "gamma": 0.082, "vega": 0.0008, "theta": -0.0116, "rho": 0.0001, "theo": 0.0202, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:44:47", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261106P00010500", "bid": 1.75, "bid_size": 755.0, "ask": 2.6, "ask_size": 99.0, "iv": 0.0, "open_interest": 169.0, "volume": 19.0, "delta": -0.9583, "gamma": 0.083, "vega": 0.0008, "theta": -0.0113, "rho": -0.0006, "theo": 2.3694, "change": 0.325, "open": 1.82, "high": 2.1, "low": 1.82, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:22:54", "percent_change": 18.3099, "prev_day_close": 1.77499997615814}, {"option": "INFQ261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 56.0, "iv": 1.6185, "open_interest": 189.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0548, "vega": 0.0006, "theta": -0.0083, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:50:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261106P00011000", "bid": 2.3, "bid_size": 338.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 82.0, "volume": 2.0, "delta": -0.9738, "gamma": 0.0564, "vega": 0.0005, "theta": -0.008, "rho": -0.0005, "theo": 2.8633, "change": 0.03, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-02T13:20:24", "percent_change": 1.30435, "prev_day_close": 2.29999995231628}, {"option": "INFQ261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1062.0, "iv": 2.4261, "open_interest": 429.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0377, "vega": 0.0004, "theta": -0.0061, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:50:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261106P00011500", "bid": 2.95, "bid_size": 337.0, "ask": 3.8, "ask_size": 49.0, "iv": 1.8211, "open_interest": 96.0, "volume": 3.0, "delta": -0.9834, "gamma": 0.0393, "vega": 0.0003, "theta": -0.0056, "rho": -0.0004, "theo": 3.3597, "change": 0.07, "open": 2.67, "high": 2.95, "low": 2.67, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T13:20:02", "percent_change": 2.54545, "prev_day_close": 2.75}, {"option": "INFQ261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 122.0, "iv": 1.9813, "open_interest": 65.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0266, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:57:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261106P00012000", "bid": 3.4, "bid_size": 335.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 85.0, "volume": 3.0, "delta": -0.9896, "gamma": 0.0274, "vega": 0.0002, "theta": -0.0041, "rho": -0.0003, "theo": 3.8577, "change": 0.025, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T09:43:47", "percent_change": 0.763359, "prev_day_close": 3.27499997615814}, {"option": "INFQ261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 757.0, "iv": 2.1464, "open_interest": 163.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0192, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T12:00:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INFQ261106P00012500", "bid": 3.9, "bid_size": 670.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 130.0, "volume": 9.0, "delta": -0.9935, "gamma": 0.0187, "vega": 0.0001, "theta": -0.0032, "rho": -0.0002, "theo": 4.3565, "change": 0.15, "open": 3.67, "high": 3.9, "low": 3.6, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T12:43:33", "percent_change": 4.0, "prev_day_close": 3.75}, {"option": "INFQ261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1337.0, "iv": 2.8282, "open_interest": 19.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0141, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:38:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INFQ261106P00013000", "bid": 4.2, "bid_size": 116.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9961, "gamma": 0.0127, "vega": 0.0001, "theta": -0.0025, "rho": -0.0001, "theo": 4.8558, "change": 0.05, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T13:20:02", "percent_change": 1.17647, "prev_day_close": 4.25000011920929}, {"option": "INFQ261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 917.0, "iv": 2.7646, "open_interest": 20.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0105, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-12T10:53:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00013500", "bid": 4.7, "bid_size": 116.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9976, "gamma": 0.0081, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 5.3554, "change": 0.05, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T13:20:51", "percent_change": 1.05263, "prev_day_close": 4.75}, {"option": "INFQ261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1724.0, "iv": 3.354, "open_interest": 106.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.008, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T13:35:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261106P00014000", "bid": 5.1, "bid_size": 115.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0052, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 5.8552, "change": 0.05, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T13:21:07", "percent_change": 0.952381, "prev_day_close": 5.25}, {"option": "INFQ261106C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1612.0, "iv": 3.5109, "open_interest": 9.0, "volume": 10.0, "delta": 0.0034, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:31", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00014500", "bid": 5.7, "bid_size": 112.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9992, "gamma": 0.0032, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.3551, "change": -0.1, "open": 5.72, "high": 5.72, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T10:46:14", "percent_change": -1.73913, "prev_day_close": 5.75}, {"option": "INFQ261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1625.0, "iv": 2.8536, "open_interest": 78.0, "volume": 10.0, "delta": 0.0027, "gamma": 0.0048, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:05", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00015000", "bid": 6.2, "bid_size": 114.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0019, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-10-12T09:45:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "INFQ261106C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1571.0, "iv": 3.8033, "open_interest": 7.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:28:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00015500", "bid": 6.7, "bid_size": 114.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0011, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 7.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-10-22T11:01:03", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INFQ261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1635.0, "iv": 3.9401, "open_interest": 27.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.003, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:54:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00016000", "bid": 7.1, "bid_size": 124.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 7.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-22T10:48:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INFQ261106C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1470.0, "iv": 4.0712, "open_interest": 8.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0024, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:04:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00016500", "bid": 7.6, "bid_size": 137.0, "ask": 8.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 8.355, "change": -0.11, "open": 7.64, "high": 7.64, "low": 7.64, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-11-02T10:22:25", "percent_change": -1.41935, "prev_day_close": 7.75}, {"option": "INFQ261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1518.0, "iv": 4.1971, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0019, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T12:06:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00017000", "bid": 8.3, "bid_size": 117.0, "ask": 9.5, "ask_size": 30.0, "iv": 3.7349, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 8.855, "change": -0.18, "open": 8.07, "high": 8.07, "low": 8.07, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-11-02T10:22:25", "percent_change": -2.18182, "prev_day_close": 8.25}, {"option": "INFQ261106C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1528.0, "iv": 4.3182, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0016, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T12:04:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00017500", "bid": 8.7, "bid_size": 129.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.355, "change": 0.06, "open": 8.55, "high": 8.81, "low": 8.55, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-11-02T13:23:37", "percent_change": 0.685714, "prev_day_close": 8.75}, {"option": "INFQ261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1548.0, "iv": 4.4349, "open_interest": 16.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0013, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T13:38:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00018000", "bid": 9.1, "bid_size": 127.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 12.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.855, "change": -0.09, "open": 9.06, "high": 9.16, "low": 9.06, "tick": "no_change", "last_trade_price": 9.16, "last_trade_time": "2026-11-02T09:42:43", "percent_change": -0.972973, "prev_day_close": 9.25}, {"option": "INFQ261106C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1512.0, "iv": 4.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0011, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T13:18:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00018500", "bid": 9.6, "bid_size": 123.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T09:31:58", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "INFQ261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 4.6562, "open_interest": 4.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T11:06:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00019000", "bid": 10.3, "bid_size": 115.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.855, "change": 0.06, "open": 10.31, "high": 10.31, "low": 10.31, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-02T13:25:23", "percent_change": 0.585366, "prev_day_close": 10.25}, {"option": "INFQ261106C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 31.0, "iv": 5.6026, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:22:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00020000", "bid": 11.3, "bid_size": 115.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.855, "change": 0.06, "open": 11.31, "high": 11.31, "low": 11.31, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-11-02T13:25:48", "percent_change": 0.533333, "prev_day_close": 11.25}, {"option": "INFQ261106C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 5.8115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T11:55:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00021000", "bid": 12.1, "bid_size": 123.0, "ask": 13.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 12.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "INFQ261106C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 6.0081, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-01T13:28:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00022000", "bid": 13.1, "bid_size": 125.0, "ask": 14.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 13.855, "change": -0.04, "open": 13.31, "high": 13.31, "low": 13.31, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-11-02T13:28:24", "percent_change": -0.299625, "prev_day_close": 13.3499999046326}, {"option": "INFQ261106C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 6.1936, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-30T11:26:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00023000", "bid": 14.4, "bid_size": 114.0, "ask": 15.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 14.855, "change": 0.06, "open": 14.31, "high": 14.31, "low": 14.31, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-11-02T13:26:51", "percent_change": 0.421053, "prev_day_close": 14.25}, {"option": "INFQ261106C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 5.5767, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T12:25:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00024000", "bid": 14.9, "bid_size": 145.0, "ask": 16.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 15.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "INFQ261106C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 6.5358, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:19:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261106P00025000", "bid": 16.0, "bid_size": 139.0, "ask": 17.8, "ask_size": 17.0, "iv": 5.1967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "INFQ261113C00002000", "bid": 5.5, "bid_size": 296.0, "ask": 7.0, "ask_size": 17.0, "iv": 5.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.003, "vega": 0.0002, "theta": -0.0024, "rho": 0.0007, "theo": 6.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INFQ261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 5.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.003, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INFQ261113C00003000", "bid": 4.7, "bid_size": 258.0, "ask": 5.8, "ask_size": 14.0, "iv": 3.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0066, "vega": 0.0004, "theta": -0.0035, "rho": 0.001, "theo": 5.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "INFQ261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 3.9134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0066, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113C00004000", "bid": 3.6, "bid_size": 298.0, "ask": 4.8, "ask_size": 14.0, "iv": 2.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0142, "vega": 0.0006, "theta": -0.0049, "rho": 0.0014, "theo": 4.1831, "change": 0.0, "open": 0.0, "high": 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": "INFQ261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0142, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113C00005000", "bid": 2.8, "bid_size": 94.0, "ask": 3.8, "ask_size": 21.0, "iv": 2.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0313, "vega": 0.001, "theta": -0.0071, "rho": 0.0017, "theo": 3.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "INFQ261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.5758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0314, "vega": 0.001, "theta": -0.0074, "rho": -0.0001, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113C00005500", "bid": 2.15, "bid_size": 293.0, "ask": 3.3, "ask_size": 20.0, "iv": 1.5761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0475, "vega": 0.0014, "theta": -0.0086, "rho": 0.0018, "theo": 2.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "INFQ261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 1.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0476, "vega": 0.0014, "theta": -0.009, "rho": -0.0001, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261113C00006000", "bid": 0.95, "bid_size": 387.0, "ask": 3.5, "ask_size": 23.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0731, "vega": 0.0019, "theta": -0.0107, "rho": 0.0019, "theo": 2.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "INFQ261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0733, "vega": 0.0019, "theta": -0.011, "rho": -0.0002, "theo": 0.0621, "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": 0.150000005960464}, {"option": "INFQ261113C00006500", "bid": 1.2, "bid_size": 312.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.1136, "vega": 0.0026, "theta": -0.0133, "rho": 0.002, "theo": 1.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "INFQ261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.114, "vega": 0.0026, "theta": -0.0136, "rho": -0.0003, "theo": 0.0915, "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": 0.150000005960464}, {"option": "INFQ261113C00007000", "bid": 0.8, "bid_size": 875.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.1742, "vega": 0.0036, "theta": -0.0166, "rho": 0.0019, "theo": 1.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-27T09:39:53", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "INFQ261113P00007000", "bid": 0.1, "bid_size": 14.0, "ask": 0.15, "ask_size": 119.0, "iv": 0.9726, "open_interest": 7.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.175, "vega": 0.0036, "theta": -0.0168, "rho": -0.0005, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T09:44:34", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "INFQ261113C00007500", "bid": 0.85, "bid_size": 55.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.25, "vega": 0.0047, "theta": -0.0202, "rho": 0.0018, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INFQ261113P00007500", "bid": 0.2, "bid_size": 88.0, "ask": 0.3, "ask_size": 50.0, "iv": 0.9525, "open_interest": 6.0, "volume": 4.0, "delta": -0.2745, "gamma": 0.2513, "vega": 0.0047, "theta": -0.0204, "rho": -0.0007, "theo": 0.2425, "change": 0.05, "open": 0.12, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:30:49", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "INFQ261113C00008000", "bid": 0.55, "bid_size": 22.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.9142, "open_interest": 0.0, "volume": 1.0, "delta": 0.585, "gamma": 0.307, "vega": 0.0055, "theta": -0.0229, "rho": 0.0015, "theo": 0.5893, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:42:34", "percent_change": -30.0, "prev_day_close": 1.00000002980232}, {"option": "INFQ261113P00008000", "bid": 0.4, "bid_size": 149.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.9448, "open_interest": 95.0, "volume": 24.0, "delta": -0.4185, "gamma": 0.3088, "vega": 0.0055, "theta": -0.0231, "rho": -0.0011, "theo": 0.4224, "change": 0.1, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:59:06", "percent_change": 33.3333, "prev_day_close": 0.300000004470348}, {"option": "INFQ261113C00008500", "bid": 0.3, "bid_size": 53.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.9087, "open_interest": 34.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.3067, "vega": 0.0056, "theta": -0.0233, "rho": 0.0011, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T12:17:16", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "INFQ261113P00008500", "bid": 0.7, "bid_size": 11.0, "ask": 0.8, "ask_size": 79.0, "iv": 0.9828, "open_interest": 39.0, "volume": 6.0, "delta": -0.572, "gamma": 0.3086, "vega": 0.0056, "theta": -0.0234, "rho": -0.0014, "theo": 0.7054, "change": 0.01, "open": 0.4, "high": 0.51, "low": 0.4, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T14:19:07", "percent_change": 2.0, "prev_day_close": 0.500000014901161}, {"option": "INFQ261113C00009000", "bid": 0.2, "bid_size": 53.0, "ask": 0.3, "ask_size": 750.0, "iv": 0.9638, "open_interest": 527.0, "volume": 23.0, "delta": 0.3076, "gamma": 0.2623, "vega": 0.005, "theta": -0.0216, "rho": 0.0008, "theo": 0.2398, "change": -0.275, "open": 0.65, "high": 0.65, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:51:57", "percent_change": -52.381, "prev_day_close": 0.525000005960464}, {"option": "INFQ261113P00009000", "bid": 1.0, "bid_size": 50.0, "ask": 1.15, "ask_size": 101.0, "iv": 0.9446, "open_interest": 96.0, "volume": 58.0, "delta": -0.6974, "gamma": 0.2642, "vega": 0.0049, "theta": -0.0216, "rho": -0.0017, "theo": 1.0743, "change": 0.27, "open": 0.66, "high": 1.02, "low": 0.66, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T15:36:52", "percent_change": 36.0, "prev_day_close": 0.75}, {"option": "INFQ261113C00009500", "bid": 0.1, "bid_size": 55.0, "ask": 0.2, "ask_size": 932.0, "iv": 0.9707, "open_interest": 188.0, "volume": 46.0, "delta": 0.2189, "gamma": 0.208, "vega": 0.0042, "theta": -0.0189, "rho": 0.0006, "theo": 0.1612, "change": -0.1, "open": 0.31, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:55:19", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "INFQ261113P00009500", "bid": 1.45, "bid_size": 38.0, "ask": 1.6, "ask_size": 90.0, "iv": 1.0652, "open_interest": 558.0, "volume": 518.0, "delta": -0.7867, "gamma": 0.2101, "vega": 0.0041, "theta": -0.0189, "rho": -0.0018, "theo": 1.4967, "change": 0.335, "open": 0.9, "high": 1.46, "low": 0.9, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-02T15:45:54", "percent_change": 29.7778, "prev_day_close": 1.12499997019768}, {"option": "INFQ261113C00010000", "bid": 0.05, "bid_size": 136.0, "ask": 0.15, "ask_size": 1402.0, "iv": 1.0178, "open_interest": 134.0, "volume": 25.0, "delta": 0.1584, "gamma": 0.1608, "vega": 0.0034, "theta": -0.0162, "rho": 0.0004, "theo": 0.1128, "change": -0.125, "open": 0.2, "high": 0.28, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:48:38", "percent_change": -55.5556, "prev_day_close": 0.225000001490116}, {"option": "INFQ261113P00010000", "bid": 1.85, "bid_size": 43.0, "ask": 2.2, "ask_size": 467.0, "iv": 1.262, "open_interest": 259.0, "volume": 5.0, "delta": -0.8476, "gamma": 0.1631, "vega": 0.0033, "theta": -0.0162, "rho": -0.0018, "theo": 1.9493, "change": 0.265, "open": 1.35, "high": 1.75, "low": 1.35, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T15:26:56", "percent_change": 17.9661, "prev_day_close": 1.47500002384186}, {"option": "INFQ261113C00010500", "bid": 0.05, "bid_size": 59.0, "ask": 0.1, "ask_size": 740.0, "iv": 1.0898, "open_interest": 242.0, "volume": 24.0, "delta": 0.1171, "gamma": 0.1239, "vega": 0.0028, "theta": -0.0137, "rho": 0.0003, "theo": 0.0816, "change": -0.155, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:51:48", "percent_change": -68.8889, "prev_day_close": 0.224999997764826}, {"option": "INFQ261113P00010500", "bid": 2.1, "bid_size": 479.0, "ask": 2.65, "ask_size": 63.0, "iv": 0.9072, "open_interest": 14.0, "volume": 1.0, "delta": -0.8894, "gamma": 0.1264, "vega": 0.0027, "theta": -0.0137, "rho": -0.0018, "theo": 2.4191, "change": -0.08, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T11:26:27", "percent_change": -4.21053, "prev_day_close": 1.90000003576279}, {"option": "INFQ261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1077.0, "iv": 1.1196, "open_interest": 202.0, "volume": 4.0, "delta": 0.0882, "gamma": 0.096, "vega": 0.0022, "theta": -0.0115, "rho": 0.0002, "theo": 0.0607, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:40:02", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "INFQ261113P00011000", "bid": 2.3, "bid_size": 436.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 30.0, "volume": 7.0, "delta": -0.9186, "gamma": 0.0985, "vega": 0.0021, "theta": -0.0115, "rho": -0.0017, "theo": 2.8991, "change": 0.45, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T15:38:47", "percent_change": 18.75, "prev_day_close": 2.39999997615814}, {"option": "INFQ261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1035.0, "iv": 1.2431, "open_interest": 72.0, "volume": 21.0, "delta": 0.0677, "gamma": 0.0751, "vega": 0.0018, "theta": -0.0097, "rho": 0.0002, "theo": 0.0461, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:46:18", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "INFQ261113P00011500", "bid": 2.95, "bid_size": 343.0, "ask": 3.9, "ask_size": 24.0, "iv": 1.4145, "open_interest": 13.0, "volume": 1.0, "delta": -0.9394, "gamma": 0.0775, "vega": 0.0017, "theta": -0.0097, "rho": -0.0016, "theo": 3.3855, "change": -0.105, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T10:07:10", "percent_change": -3.78378, "prev_day_close": 2.77499997615814}, {"option": "INFQ261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2339.0, "iv": 1.679, "open_interest": 71.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0593, "vega": 0.0015, "theta": -0.0082, "rho": 0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T15:09:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFQ261113P00012000", "bid": 3.2, "bid_size": 406.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0614, "vega": 0.0013, "theta": -0.0082, "rho": -0.0015, "theo": 3.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-27T11:35:06", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "INFQ261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2924, "open_interest": 74.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0474, "vega": 0.0012, "theta": -0.007, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:58:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INFQ261113P00012500", "bid": 4.0, "bid_size": 366.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 10.0, "volume": 4.0, "delta": -0.9659, "gamma": 0.0498, "vega": 0.001, "theta": -0.0068, "rho": -0.0013, "theo": 4.3695, "change": 0.35, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T14:21:03", "percent_change": 9.33334, "prev_day_close": 3.74999988079071}, {"option": "INFQ261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.3867, "open_interest": 37.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0382, "vega": 0.001, "theta": -0.0059, "rho": 0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:25:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261113P00013000", "bid": 3.9, "bid_size": 410.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0406, "vega": 0.0008, "theta": -0.0057, "rho": -0.0012, "theo": 4.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-09T12:40:59", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "INFQ261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1397.0, "iv": 2.2827, "open_interest": 27.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0311, "vega": 0.0009, "theta": -0.005, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:47:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00013500", "bid": 4.4, "bid_size": 201.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0342, "vega": 0.0006, "theta": -0.0048, "rho": -0.001, "theo": 5.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-13T10:36:07", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "INFQ261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2129.0, "iv": 2.0212, "open_interest": 29.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0255, "vega": 0.0007, "theta": -0.0043, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:43:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261113P00014000", "bid": 5.3, "bid_size": 181.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0285, "vega": 0.0005, "theta": -0.0038, "rho": -0.0009, "theo": 5.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-13T10:50:11", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "INFQ261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1721.0, "iv": 2.116, "open_interest": 22.0, "volume": 2.0, "delta": 0.0182, "gamma": 0.0211, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0121, "change": -0.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:58:57", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00014500", "bid": 5.8, "bid_size": 160.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0227, "vega": 0.0003, "theta": -0.0032, "rho": -0.0006, "theo": 6.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T09:54:38", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "INFQ261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1759.0, "iv": 2.2064, "open_interest": 27.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0176, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:23:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INFQ261113P00015000", "bid": 6.1, "bid_size": 182.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0175, "vega": 0.0002, "theta": -0.0026, "rho": -0.0005, "theo": 6.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-10-22T10:04:20", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "INFQ261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1622.0, "iv": 2.2927, "open_interest": 22.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:29:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00015500", "bid": 6.6, "bid_size": 182.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9959, "gamma": 0.0135, "vega": 0.0002, "theta": -0.0022, "rho": -0.0001, "theo": 7.356, "change": -0.15, "open": 6.7, "high": 6.7, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T10:46:10", "percent_change": -2.22222, "prev_day_close": 6.75}, {"option": "INFQ261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1605.0, "iv": 2.3754, "open_interest": 11.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0124, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T12:43:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00016000", "bid": 7.2, "bid_size": 188.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.009, "vega": 0.0001, "theta": -0.0021, "rho": -0.0001, "theo": 7.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INFQ261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 2.8626, "open_interest": 5.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0105, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T11:16:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00016500", "bid": 7.7, "bid_size": 172.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0058, "vega": 0.0, "theta": -0.0019, "rho": -0.0001, "theo": 8.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INFQ261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1782.0, "iv": 2.5307, "open_interest": 3.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.009, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:16:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00017000", "bid": 8.2, "bid_size": 175.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0033, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 8.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-30T09:47:41", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "INFQ261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1649.0, "iv": 2.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0077, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T10:37:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00017500", "bid": 8.8, "bid_size": 159.0, "ask": 9.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 17.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.002, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.3554, "change": 0.0, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T10:46:14", "percent_change": -1.10251e-06, "prev_day_close": 8.65000009536743}, {"option": "INFQ261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1607.0, "iv": 2.6744, "open_interest": 7.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-07T09:49:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00018000", "bid": 9.2, "bid_size": 224.0, "ask": 10.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 16.0, "volume": 29.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.8554, "change": 0.34, "open": 9.43, "high": 9.73, "low": 9.43, "tick": "no_change", "last_trade_price": 9.69, "last_trade_time": "2026-11-02T15:51:17", "percent_change": 3.63636, "prev_day_close": 9.34999990463257}, {"option": "INFQ261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1866.0, "iv": 2.7424, "open_interest": 3.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0057, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T13:34:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00018500", "bid": 9.9, "bid_size": 148.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 29.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.3554, "change": 0.5, "open": 9.88, "high": 10.21, "low": 9.88, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T15:51:17", "percent_change": 5.15464, "prev_day_close": 9.69999980926514}, {"option": "INFQ261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1636.0, "iv": 2.8081, "open_interest": 2.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T12:10:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00019000", "bid": 10.3, "bid_size": 159.0, "ask": 11.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "INFQ261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 3.3794, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-06T12:08:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00020000", "bid": 11.3, "bid_size": 152.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "INFQ261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 3.5056, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T12:07:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00021000", "bid": 12.3, "bid_size": 160.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 12.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "INFQ261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 3.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00022000", "bid": 13.1, "bid_size": 170.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 13.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "INFQ261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 3.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00023000", "bid": 14.3, "bid_size": 158.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 14.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.62, "last_trade_time": "2026-10-29T11:16:26", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "INFQ261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 3.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261113P00025000", "bid": 16.1, "bid_size": 169.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 16.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "INFQ261120C00002000", "bid": 5.7, "bid_size": 319.0, "ask": 6.8, "ask_size": 8.0, "iv": 4.0094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0028, "rho": 0.001, "theo": 6.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "INFQ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261120C00003000", "bid": 4.7, "bid_size": 317.0, "ask": 5.7, "ask_size": 8.0, "iv": 2.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0093, "vega": 0.0007, "theta": -0.0039, "rho": 0.0016, "theo": 5.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "INFQ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 3.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0093, "vega": 0.0007, "theta": -0.0047, "rho": -0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120C00004000", "bid": 3.7, "bid_size": 334.0, "ask": 4.7, "ask_size": 9.0, "iv": 1.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.019, "vega": 0.0012, "theta": -0.0054, "rho": 0.002, "theo": 4.2176, "change": 0.0, "open": 0.0, "high": 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": "INFQ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 2.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.019, "vega": 0.0012, "theta": -0.006, "rho": -0.0001, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261120C00005000", "bid": 2.6, "bid_size": 738.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0389, "vega": 0.0019, "theta": -0.0076, "rho": 0.0025, "theo": 3.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "INFQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.236, "open_interest": 10.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.039, "vega": 0.0019, "theta": -0.008, "rho": -0.0002, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T11:34:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261120C00006000", "bid": 1.8, "bid_size": 756.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0801, "vega": 0.0032, "theta": -0.0107, "rho": 0.0028, "theo": 2.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "INFQ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 935.0, "iv": 1.0724, "open_interest": 478.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0804, "vega": 0.0032, "theta": -0.011, "rho": -0.0005, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T13:22:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261120C00007000", "bid": 0.9, "bid_size": 1411.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.8617, "open_interest": 5.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.1557, "vega": 0.0053, "theta": -0.015, "rho": 0.0027, "theo": 1.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-28T10:09:12", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "INFQ261120P00007000", "bid": 0.2, "bid_size": 78.0, "ask": 0.3, "ask_size": 354.0, "iv": 1.0222, "open_interest": 212.0, "volume": 7.0, "delta": -0.2149, "gamma": 0.1565, "vega": 0.0053, "theta": -0.0152, "rho": -0.0009, "theo": 0.2545, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:19:10", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "INFQ261120C00007500", "bid": 1.0, "bid_size": 55.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.9824, "open_interest": 1.0, "volume": 0.0, "delta": 0.697, "gamma": 0.1984, "vega": 0.0064, "theta": -0.0172, "rho": 0.0025, "theo": 1.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T15:51:51", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "INFQ261120P00007500", "bid": 0.35, "bid_size": 76.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.9922, "open_interest": 9.0, "volume": 36.0, "delta": -0.3069, "gamma": 0.1996, "vega": 0.0064, "theta": -0.0174, "rho": -0.0013, "theo": 0.3879, "change": 0.18, "open": 0.2, "high": 0.43, "low": 0.2, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:55:19", "percent_change": 72.0, "prev_day_close": 0.250000007450581}, {"option": "INFQ261120C00008000", "bid": 0.7, "bid_size": 67.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.9503, "open_interest": 49.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.2263, "vega": 0.0071, "theta": -0.0188, "rho": 0.0022, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T10:12:05", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "INFQ261120P00008000", "bid": 0.6, "bid_size": 17.0, "ask": 0.75, "ask_size": 808.0, "iv": 1.0652, "open_interest": 211.0, "volume": 55.0, "delta": -0.4183, "gamma": 0.2279, "vega": 0.0071, "theta": -0.0189, "rho": -0.0018, "theo": 0.5936, "change": 0.225, "open": 0.35, "high": 0.65, "low": 0.35, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:55:54", "percent_change": 52.9412, "prev_day_close": 0.424999997019768}, {"option": "INFQ261120C00008500", "bid": 0.5, "bid_size": 62.0, "ask": 0.65, "ask_size": 836.0, "iv": 0.9793, "open_interest": 202.0, "volume": 2.0, "delta": 0.474, "gamma": 0.2293, "vega": 0.0072, "theta": -0.0193, "rho": 0.0018, "theo": 0.559, "change": -0.255, "open": 0.85, "high": 0.85, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:21:13", "percent_change": -27.5676, "prev_day_close": 0.925000011920929}, {"option": "INFQ261120P00008500", "bid": 0.85, "bid_size": 62.0, "ask": 1.0, "ask_size": 79.0, "iv": 1.0232, "open_interest": 89.0, "volume": 14.0, "delta": -0.5316, "gamma": 0.2312, "vega": 0.0072, "theta": -0.0194, "rho": -0.0022, "theo": 0.8774, "change": 0.28, "open": 0.55, "high": 0.93, "low": 0.55, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T15:48:29", "percent_change": 43.0769, "prev_day_close": 0.650000005960464}, {"option": "INFQ261120C00009000", "bid": 0.35, "bid_size": 63.0, "ask": 0.5, "ask_size": 1127.0, "iv": 1.0076, "open_interest": 900.0, "volume": 22.0, "delta": 0.3756, "gamma": 0.2121, "vega": 0.0069, "theta": -0.0189, "rho": 0.0014, "theo": 0.4095, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:48:29", "percent_change": -42.8571, "prev_day_close": 0.699999988079071}, {"option": "INFQ261120P00009000", "bid": 1.2, "bid_size": 64.0, "ask": 1.35, "ask_size": 112.0, "iv": 1.0526, "open_interest": 810.0, "volume": 7.0, "delta": -0.6308, "gamma": 0.2142, "vega": 0.0068, "theta": -0.019, "rho": -0.0025, "theo": 1.2287, "change": 0.345, "open": 0.81, "high": 1.25, "low": 0.8, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T15:50:21", "percent_change": 39.4286, "prev_day_close": 0.875}, {"option": "INFQ261120C00009500", "bid": 0.25, "bid_size": 50.0, "ask": 0.4, "ask_size": 52.0, "iv": 1.0518, "open_interest": 397.0, "volume": 0.0, "delta": 0.297, "gamma": 0.1861, "vega": 0.0063, "theta": -0.0178, "rho": 0.0012, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T10:09:20", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "INFQ261120P00009500", "bid": 1.6, "bid_size": 51.0, "ask": 1.7, "ask_size": 38.0, "iv": 1.0602, "open_interest": 47.0, "volume": 25.0, "delta": -0.71, "gamma": 0.1882, "vega": 0.0062, "theta": -0.0178, "rho": -0.0028, "theo": 1.6271, "change": -0.225, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:19:08", "percent_change": -16.9811, "prev_day_close": 1.32499998807907}, {"option": "INFQ261120C00010000", "bid": 0.15, "bid_size": 72.0, "ask": 0.25, "ask_size": 54.0, "iv": 0.9999, "open_interest": 1105.0, "volume": 41.0, "delta": 0.2365, "gamma": 0.1591, "vega": 0.0056, "theta": -0.0165, "rho": 0.0009, "theo": 0.236, "change": -0.075, "open": 0.4, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:46:34", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "INFQ261120P00010000", "bid": 1.95, "bid_size": 568.0, "ask": 2.15, "ask_size": 80.0, "iv": 1.053, "open_interest": 706.0, "volume": 191.0, "delta": -0.771, "gamma": 0.1611, "vega": 0.0055, "theta": -0.0164, "rho": -0.003, "theo": 2.0574, "change": 0.325, "open": 1.52, "high": 2.0, "low": 1.42, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:38:47", "percent_change": 19.403, "prev_day_close": 1.67500001192093}, {"option": "INFQ261120C00010500", "bid": 0.1, "bid_size": 50.0, "ask": 0.2, "ask_size": 211.0, "iv": 1.0349, "open_interest": 54.0, "volume": 1.0, "delta": 0.1903, "gamma": 0.1345, "vega": 0.0049, "theta": -0.015, "rho": 0.0007, "theo": 0.1853, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:56:21", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "INFQ261120P00010500", "bid": 2.25, "bid_size": 586.0, "ask": 2.95, "ask_size": 47.0, "iv": 1.29, "open_interest": 1.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.1367, "vega": 0.0048, "theta": -0.0149, "rho": -0.003, "theo": 2.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T15:05:26", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "INFQ261120C00011000", "bid": 0.1, "bid_size": 3.0, "ask": 0.15, "ask_size": 974.0, "iv": 1.0964, "open_interest": 2726.0, "volume": 3.0, "delta": 0.1549, "gamma": 0.1135, "vega": 0.0043, "theta": -0.0136, "rho": 0.0006, "theo": 0.1481, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:37:03", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "INFQ261120P00011000", "bid": 2.85, "bid_size": 82.0, "ask": 3.3, "ask_size": 672.0, "iv": 1.3761, "open_interest": 588.0, "volume": 10.0, "delta": -0.8534, "gamma": 0.1159, "vega": 0.0041, "theta": -0.0135, "rho": -0.0031, "theo": 2.9713, "change": 0.5, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T15:48:40", "percent_change": 20.4082, "prev_day_close": 2.44999992847443}, {"option": "INFQ261120C00011500", "bid": 0.05, "bid_size": 2.0, "ask": 0.15, "ask_size": 977.0, "iv": 1.137, "open_interest": 169.0, "volume": 19.0, "delta": 0.1274, "gamma": 0.096, "vega": 0.0038, "theta": -0.0123, "rho": 0.0005, "theo": 0.1202, "change": -0.05, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:40:02", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "INFQ261120P00011500", "bid": 2.9, "bid_size": 594.0, "ask": 4.1, "ask_size": 45.0, "iv": 1.3356, "open_interest": 2.0, "volume": 1.0, "delta": -0.8812, "gamma": 0.0984, "vega": 0.0036, "theta": -0.0121, "rho": -0.003, "theo": 3.4444, "change": -0.155, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-02T10:07:10", "percent_change": -5.29914, "prev_day_close": 2.92499995231628}, {"option": "INFQ261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1207.0, "iv": 1.2359, "open_interest": 1006.0, "volume": 15.0, "delta": 0.1059, "gamma": 0.0815, "vega": 0.0033, "theta": -0.0111, "rho": 0.0004, "theo": 0.0989, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:12:08", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "INFQ261120P00012000", "bid": 3.8, "bid_size": 91.0, "ask": 4.1, "ask_size": 54.0, "iv": 1.3122, "open_interest": 434.0, "volume": 4.0, "delta": -0.9032, "gamma": 0.084, "vega": 0.0031, "theta": -0.0109, "rho": -0.003, "theo": 3.9241, "change": 0.45, "open": 3.2, "high": 3.9, "low": 3.2, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:58:03", "percent_change": 13.0435, "prev_day_close": 3.45000004768372}, {"option": "INFQ261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 813.0, "iv": 1.1427, "open_interest": 83.0, "volume": 23.0, "delta": 0.0888, "gamma": 0.0695, "vega": 0.0029, "theta": -0.01, "rho": 0.0003, "theo": 0.0823, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:54:05", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "INFQ261120P00012500", "bid": 4.1, "bid_size": 235.0, "ask": 4.8, "ask_size": 20.0, "iv": 1.4087, "open_interest": 5.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0721, "vega": 0.0026, "theta": -0.0097, "rho": -0.0028, "theo": 4.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-27T15:22:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INFQ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1575.0, "iv": 1.2226, "open_interest": 1203.0, "volume": 16.0, "delta": 0.0751, "gamma": 0.0596, "vega": 0.0026, "theta": -0.009, "rho": 0.0003, "theo": 0.0691, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:40:02", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "INFQ261120P00013000", "bid": 4.5, "bid_size": 800.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 212.0, "volume": 3.0, "delta": -0.9347, "gamma": 0.0623, "vega": 0.0023, "theta": -0.0087, "rho": -0.0028, "theo": 4.8963, "change": 0.07, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-02T13:11:50", "percent_change": 1.6092, "prev_day_close": 4.34999990463257}, {"option": "INFQ261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.2983, "open_interest": 8.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0513, "vega": 0.0022, "theta": -0.0081, "rho": 0.0002, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:01:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00013500", "bid": 4.9, "bid_size": 263.0, "ask": 5.9, "ask_size": 24.0, "iv": 1.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.054, "vega": 0.0019, "theta": -0.0078, "rho": -0.0025, "theo": 5.3868, "change": 0.0, "open": 0.0, "high": 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": "INFQ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 987.0, "iv": 1.3702, "open_interest": 372.0, "volume": 1.0, "delta": 0.0549, "gamma": 0.0444, "vega": 0.002, "theta": -0.0073, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:56:21", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00014000", "bid": 5.7, "bid_size": 107.0, "ask": 6.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 184.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0469, "vega": 0.0016, "theta": -0.007, "rho": -0.0024, "theo": 5.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T15:23:54", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "INFQ261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2172.0, "iv": 1.6502, "open_interest": 98.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0387, "vega": 0.0018, "theta": -0.0066, "rho": 0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:03:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00014500", "bid": 5.9, "bid_size": 265.0, "ask": 6.9, "ask_size": 24.0, "iv": 1.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0413, "vega": 0.0015, "theta": -0.0062, "rho": -0.0025, "theo": 6.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "INFQ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1432.0, "iv": 1.5039, "open_interest": 656.0, "volume": 1.0, "delta": 0.0412, "gamma": 0.0338, "vega": 0.0016, "theta": -0.006, "rho": 0.0002, "theo": 0.0371, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:05:35", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00015000", "bid": 6.4, "bid_size": 641.0, "ask": 7.4, "ask_size": 488.0, "iv": 1.6205, "open_interest": 211.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0369, "vega": 0.0012, "theta": -0.0055, "rho": -0.002, "theo": 6.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T12:07:13", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "INFQ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1435.0, "iv": 1.7507, "open_interest": 205.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0262, "vega": 0.0013, "theta": -0.005, "rho": 0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:06:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00016000", "bid": 7.4, "bid_size": 126.0, "ask": 9.0, "ask_size": 5.0, "iv": 2.5943, "open_interest": 7.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0296, "vega": 0.0008, "theta": -0.0043, "rho": -0.0017, "theo": 7.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-10-23T15:46:58", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INFQ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.5601, "open_interest": 3947.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0206, "vega": 0.001, "theta": -0.0041, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T13:52:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00017000", "bid": 8.4, "bid_size": 120.0, "ask": 9.9, "ask_size": 9.0, "iv": 2.631, "open_interest": 1.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0228, "vega": 0.0005, "theta": -0.0033, "rho": -0.0012, "theo": 8.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.58, "last_trade_time": "2026-10-14T12:32:50", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "INFQ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 2.0873, "open_interest": 158.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0164, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:31:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00018000", "bid": 9.4, "bid_size": 121.0, "ask": 11.3, "ask_size": 8.0, "iv": 3.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0163, "vega": 0.0002, "theta": -0.0028, "rho": -0.0004, "theo": 9.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-10-07T14:43:46", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "INFQ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1540.0, "iv": 1.9408, "open_interest": 991.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0132, "vega": 0.0007, "theta": -0.0029, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:03:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261120P00019000", "bid": 10.4, "bid_size": 126.0, "ask": 12.3, "ask_size": 9.0, "iv": 3.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0099, "vega": 0.0001, "theta": -0.0024, "rho": -0.0004, "theo": 10.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "INFQ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1227.0, "iv": 1.834, "open_interest": 2518.0, "volume": 3.0, "delta": 0.0125, "gamma": 0.0107, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.011, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:08:34", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261120P00020000", "bid": 11.4, "bid_size": 125.0, "ask": 13.0, "ask_size": 8.0, "iv": 3.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0052, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-01T10:09:32", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "INFQ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.9142, "open_interest": 536.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:29:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261120P00021000", "bid": 12.4, "bid_size": 125.0, "ask": 14.4, "ask_size": 8.0, "iv": 3.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0025, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 12.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "INFQ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 2.908, "open_interest": 7.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T11:27:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261120P00025000", "bid": 16.4, "bid_size": 120.0, "ask": 18.6, "ask_size": 8.0, "iv": 4.2053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "INFQ261127C00004000", "bid": 3.6, "bid_size": 287.0, "ask": 5.0, "ask_size": 22.0, "iv": 2.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0191, "vega": 0.0014, "theta": -0.004, "rho": 0.0027, "theo": 4.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "INFQ261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 1.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0192, "vega": 0.0014, "theta": -0.0045, "rho": -0.0002, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261127C00005000", "bid": 2.4, "bid_size": 329.0, "ask": 4.1, "ask_size": 19.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0396, "vega": 0.0024, "theta": -0.0059, "rho": 0.0033, "theo": 3.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "INFQ261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0397, "vega": 0.0024, "theta": -0.0062, "rho": -0.0004, "theo": 0.0751, "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": 0.174999997019768}, {"option": "INFQ261127C00006000", "bid": 1.75, "bid_size": 253.0, "ask": 2.95, "ask_size": 24.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0804, "vega": 0.004, "theta": -0.0086, "rho": 0.0036, "theo": 2.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "INFQ261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.9913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0808, "vega": 0.004, "theta": -0.0089, "rho": -0.0007, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261127C00006500", "bid": 1.2, "bid_size": 388.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.8723, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.1114, "vega": 0.0052, "theta": -0.0103, "rho": 0.0037, "theo": 1.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "INFQ261127P00006500", "bid": 0.1, "bid_size": 54.0, "ask": 0.25, "ask_size": 210.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.112, "vega": 0.0052, "theta": -0.0106, "rho": -0.001, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:34:11", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "INFQ261127C00007000", "bid": 1.4, "bid_size": 66.0, "ask": 1.65, "ask_size": 50.0, "iv": 1.0037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.1473, "vega": 0.0064, "theta": -0.0122, "rho": 0.0036, "theo": 1.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "INFQ261127P00007000", "bid": 0.25, "bid_size": 51.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.9923, "open_interest": 2.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.1482, "vega": 0.0064, "theta": -0.0124, "rho": -0.0014, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T15:50:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INFQ261127C00007500", "bid": 1.05, "bid_size": 50.0, "ask": 1.2, "ask_size": 606.0, "iv": 0.8914, "open_interest": 2.0, "volume": 200.0, "delta": 0.69, "gamma": 0.1805, "vega": 0.0076, "theta": -0.014, "rho": 0.0033, "theo": 1.1472, "change": -0.225, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:41:08", "percent_change": -15.2542, "prev_day_close": 1.47500002384186}, {"option": "INFQ261127P00007500", "bid": 0.4, "bid_size": 51.0, "ask": 0.55, "ask_size": 136.0, "iv": 0.9487, "open_interest": 27.0, "volume": 0.0, "delta": -0.315, "gamma": 0.1818, "vega": 0.0076, "theta": -0.0142, "rho": -0.0019, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:47:57", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "INFQ261127C00008000", "bid": 0.8, "bid_size": 61.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.9202, "open_interest": 24.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.2009, "vega": 0.0083, "theta": -0.0153, "rho": 0.0029, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-29T12:35:47", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INFQ261127P00008000", "bid": 0.65, "bid_size": 24.0, "ask": 0.8, "ask_size": 63.0, "iv": 0.9728, "open_interest": 29.0, "volume": 47.0, "delta": -0.4158, "gamma": 0.2026, "vega": 0.0083, "theta": -0.0154, "rho": -0.0024, "theo": 0.6725, "change": 0.215, "open": 0.4, "high": 0.69, "low": 0.4, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:51:06", "percent_change": 45.2632, "prev_day_close": 0.475000008940697}, {"option": "INFQ261127C00008500", "bid": 0.6, "bid_size": 63.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.9441, "open_interest": 4.0, "volume": 1.0, "delta": 0.4905, "gamma": 0.2038, "vega": 0.0085, "theta": -0.0158, "rho": 0.0025, "theo": 0.6532, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:55:28", "percent_change": -7.69231, "prev_day_close": 0.974999994039536}, {"option": "INFQ261127P00008500", "bid": 0.9, "bid_size": 59.0, "ask": 1.1, "ask_size": 55.0, "iv": 0.9659, "open_interest": 42.0, "volume": 3.0, "delta": -0.5163, "gamma": 0.2058, "vega": 0.0085, "theta": -0.0159, "rho": -0.003, "theo": 0.9598, "change": -0.005, "open": 0.6, "high": 0.72, "low": 0.6, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T13:20:36", "percent_change": -0.689658, "prev_day_close": 0.725000023841858}, {"option": "INFQ261127C00009000", "bid": 0.4, "bid_size": 101.0, "ask": 0.55, "ask_size": 882.0, "iv": 0.9129, "open_interest": 348.0, "volume": 71.0, "delta": 0.4016, "gamma": 0.1928, "vega": 0.0082, "theta": -0.0157, "rho": 0.002, "theo": 0.4979, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:18:49", "percent_change": -17.2414, "prev_day_close": 0.725000023841858}, {"option": "INFQ261127P00009000", "bid": 1.25, "bid_size": 135.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.9653, "open_interest": 35.0, "volume": 7.0, "delta": -0.606, "gamma": 0.1951, "vega": 0.0082, "theta": -0.0158, "rho": -0.0034, "theo": 1.3049, "change": -0.05, "open": 0.92, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T11:33:36", "percent_change": -5.0, "prev_day_close": 1.0}, {"option": "INFQ261127C00009500", "bid": 0.3, "bid_size": 51.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.9563, "open_interest": 44.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.1744, "vega": 0.0077, "theta": -0.015, "rho": 0.0017, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T15:59:32", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "INFQ261127P00009500", "bid": 1.65, "bid_size": 50.0, "ask": 1.8, "ask_size": 121.0, "iv": 1.0116, "open_interest": 39.0, "volume": 501.0, "delta": -0.6807, "gamma": 0.1769, "vega": 0.0076, "theta": -0.0151, "rho": -0.0037, "theo": 1.6935, "change": 0.03, "open": 1.34, "high": 1.35, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T13:39:48", "percent_change": 2.30769, "prev_day_close": 1.30000001192093}, {"option": "INFQ261127C00010000", "bid": 0.2, "bid_size": 157.0, "ask": 0.35, "ask_size": 1161.0, "iv": 0.961, "open_interest": 56.0, "volume": 1.0, "delta": 0.2684, "gamma": 0.1538, "vega": 0.007, "theta": -0.0141, "rho": 0.0014, "theo": 0.3041, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:58:31", "percent_change": -25.0, "prev_day_close": 0.400000005960464}, {"option": "INFQ261127P00010000", "bid": 2.0, "bid_size": 50.0, "ask": 2.3, "ask_size": 50.0, "iv": 1.0565, "open_interest": 61.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.1564, "vega": 0.0069, "theta": -0.0142, "rho": -0.0039, "theo": 2.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T12:59:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INFQ261127C00010500", "bid": 0.15, "bid_size": 157.0, "ask": 0.25, "ask_size": 761.0, "iv": 0.9654, "open_interest": 63.0, "volume": 47.0, "delta": 0.2212, "gamma": 0.134, "vega": 0.0063, "theta": -0.0131, "rho": 0.0011, "theo": 0.2436, "change": -0.275, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:20:31", "percent_change": -52.381, "prev_day_close": 0.525000005960464}, {"option": "INFQ261127P00010500", "bid": 2.3, "bid_size": 696.0, "ask": 3.3, "ask_size": 68.0, "iv": 1.3955, "open_interest": 1.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.1367, "vega": 0.0062, "theta": -0.0131, "rho": -0.0041, "theo": 2.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-13T09:30:05", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "INFQ261127C00011000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 1498.0, "iv": 1.1172, "open_interest": 190.0, "volume": 32.0, "delta": 0.1837, "gamma": 0.1161, "vega": 0.0056, "theta": -0.012, "rho": 0.001, "theo": 0.198, "change": -0.115, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:47:20", "percent_change": -41.8182, "prev_day_close": 0.274999998509884}, {"option": "INFQ261127P00011000", "bid": 2.7, "bid_size": 740.0, "ask": 3.4, "ask_size": 37.0, "iv": 1.1435, "open_interest": 8.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.1189, "vega": 0.0055, "theta": -0.012, "rho": -0.0042, "theo": 3.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T11:16:14", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "INFQ261127C00011500", "bid": 0.05, "bid_size": 1410.0, "ask": 0.2, "ask_size": 1101.0, "iv": 1.0226, "open_interest": 48.0, "volume": 30.0, "delta": 0.1539, "gamma": 0.1005, "vega": 0.005, "theta": -0.011, "rho": 0.0008, "theo": 0.163, "change": -0.075, "open": 0.18, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:20:31", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "INFQ261127P00011500", "bid": 3.2, "bid_size": 569.0, "ask": 3.7, "ask_size": 67.0, "iv": 1.0479, "open_interest": 21.0, "volume": 11.0, "delta": -0.857, "gamma": 0.1032, "vega": 0.0048, "theta": -0.011, "rho": -0.0041, "theo": 3.4749, "change": 0.325, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T14:25:42", "percent_change": 10.9244, "prev_day_close": 2.97500002384186}, {"option": "INFQ261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1129.0, "iv": 1.0482, "open_interest": 42.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0871, "vega": 0.0045, "theta": -0.01, "rho": 0.0007, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T10:38:20", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "INFQ261127P00012000", "bid": 3.6, "bid_size": 970.0, "ask": 4.3, "ask_size": 66.0, "iv": 1.1367, "open_interest": 284.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.09, "vega": 0.0042, "theta": -0.01, "rho": -0.0042, "theo": 3.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-29T11:11:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "INFQ261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 970.0, "iv": 1.0551, "open_interest": 19.0, "volume": 2.0, "delta": 0.1104, "gamma": 0.0757, "vega": 0.004, "theta": -0.0092, "rho": 0.0006, "theo": 0.1139, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:12:45", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "INFQ261127P00012500", "bid": 3.9, "bid_size": 373.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0777, "open_interest": 11.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0787, "vega": 0.0036, "theta": -0.0091, "rho": -0.004, "theo": 4.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-15T15:40:06", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "INFQ261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1061.0, "iv": 1.1267, "open_interest": 120.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0659, "vega": 0.0036, "theta": -0.0083, "rho": 0.0005, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T15:56:47", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "INFQ261127P00013000", "bid": 4.2, "bid_size": 407.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0692, "vega": 0.0032, "theta": -0.0082, "rho": -0.004, "theo": 4.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T11:09:39", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "INFQ261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1687.0, "iv": 1.5109, "open_interest": 68.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0577, "vega": 0.0032, "theta": -0.0076, "rho": 0.0004, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T12:58:28", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "INFQ261127P00013500", "bid": 4.7, "bid_size": 360.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0611, "vega": 0.0028, "theta": -0.0075, "rho": -0.0036, "theo": 5.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-14T10:09:06", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "INFQ261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.4075, "open_interest": 19.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0506, "vega": 0.0028, "theta": -0.0069, "rho": 0.0004, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:35:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261127P00014000", "bid": 5.0, "bid_size": 398.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0541, "vega": 0.0024, "theta": -0.0068, "rho": -0.0035, "theo": 5.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "INFQ261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2092.0, "iv": 1.4724, "open_interest": 7.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0446, "vega": 0.0026, "theta": -0.0063, "rho": 0.0003, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:07:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261127P00014500", "bid": 5.6, "bid_size": 390.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.048, "vega": 0.0021, "theta": -0.0062, "rho": -0.0033, "theo": 6.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "INFQ261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 978.0, "iv": 1.2768, "open_interest": 8.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0394, "vega": 0.0023, "theta": -0.0058, "rho": 0.0003, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:37:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261127P00015000", "bid": 6.2, "bid_size": 414.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 27.0, "volume": 1.0, "delta": -0.9606, "gamma": 0.0427, "vega": 0.0017, "theta": -0.0056, "rho": -0.003, "theo": 6.8747, "change": -0.1, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T10:58:04", "percent_change": -1.6, "prev_day_close": 6.25}, {"option": "INFQ261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1916.0, "iv": 1.5932, "open_interest": 2.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.035, "vega": 0.0021, "theta": -0.0053, "rho": 0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T13:06:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INFQ261127P00015500", "bid": 6.6, "bid_size": 372.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0377, "vega": 0.0015, "theta": -0.0051, "rho": -0.0029, "theo": 7.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.21, "last_trade_time": "2026-10-14T13:03:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INFQ261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1900.0, "iv": 1.6497, "open_interest": 9.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0311, "vega": 0.0019, "theta": -0.0048, "rho": 0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:40:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ261127P00016000", "bid": 7.1, "bid_size": 369.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0358, "vega": 0.0013, "theta": -0.0046, "rho": -0.0025, "theo": 7.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INFQ261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 72.0, "iv": 1.2809, "open_interest": 1.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0278, "vega": 0.0017, "theta": -0.0044, "rho": 0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T12:17:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261127P00016500", "bid": 7.6, "bid_size": 172.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0328, "vega": 0.001, "theta": -0.0042, "rho": -0.0021, "theo": 8.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INFQ261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0248, "vega": 0.0015, "theta": -0.004, "rho": 0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261127P00017000", "bid": 8.1, "bid_size": 177.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0297, "vega": 0.0009, "theta": -0.0037, "rho": -0.0021, "theo": 8.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "INFQ261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.7729, "open_interest": 1.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0201, "vega": 0.0013, "theta": -0.0034, "rho": 0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-14T11:27:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INFQ261127P00018000", "bid": 8.0, "bid_size": 245.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0213, "vega": 0.0004, "theta": -0.0031, "rho": -0.001, "theo": 9.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "INFQ261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 1.8619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0164, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261127P00019000", "bid": 10.1, "bid_size": 182.0, "ask": 12.2, "ask_size": 15.0, "iv": 2.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0144, "vega": 0.0003, "theta": -0.0019, "rho": -0.0008, "theo": 10.8553, "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": 10.25}, {"option": "INFQ261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0135, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261127P00020000", "bid": 10.0, "bid_size": 253.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.007, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 11.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "INFQ261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 2.0233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0112, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261127P00021000", "bid": 11.1, "bid_size": 246.0, "ask": 14.7, "ask_size": 16.0, "iv": 1.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0022, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "INFQ261204C00004000", "bid": 3.6, "bid_size": 143.0, "ask": 5.1, "ask_size": 21.0, "iv": 1.941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0175, "vega": 0.0014, "theta": -0.0024, "rho": 0.0035, "theo": 4.2241, "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": 4.85000014305115}, {"option": "INFQ261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0175, "vega": 0.0014, "theta": -0.0029, "rho": -0.0002, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261204C00005000", "bid": 2.8, "bid_size": 232.0, "ask": 4.1, "ask_size": 19.0, "iv": 1.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0385, "vega": 0.0026, "theta": -0.0041, "rho": 0.0042, "theo": 3.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "INFQ261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0387, "vega": 0.0026, "theta": -0.0045, "rho": -0.0004, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261204C00005500", "bid": 2.15, "bid_size": 280.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0563, "vega": 0.0035, "theta": -0.0053, "rho": 0.0044, "theo": 2.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "INFQ261204P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0565, "vega": 0.0035, "theta": -0.0057, "rho": -0.0006, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261204C00006000", "bid": 1.75, "bid_size": 265.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0802, "vega": 0.0046, "theta": -0.0068, "rho": 0.0046, "theo": 2.3436, "change": 0.0, "open": 0.0, "high": 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": "INFQ261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 1.0942, "open_interest": 106.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0806, "vega": 0.0046, "theta": -0.0071, "rho": -0.0009, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:11:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261204C00006500", "bid": 1.65, "bid_size": 404.0, "ask": 2.1, "ask_size": 33.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.1099, "vega": 0.006, "theta": -0.0084, "rho": 0.0046, "theo": 1.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "INFQ261204P00006500", "bid": 0.15, "bid_size": 127.0, "ask": 0.3, "ask_size": 50.0, "iv": 0.936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.1105, "vega": 0.006, "theta": -0.0087, "rho": -0.0013, "theo": 0.2213, "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": 0.150000000372529}, {"option": "INFQ261204C00007000", "bid": 1.45, "bid_size": 54.0, "ask": 1.6, "ask_size": 116.0, "iv": 0.8778, "open_interest": 0.0, "volume": 10.0, "delta": 0.7704, "gamma": 0.1416, "vega": 0.0074, "theta": -0.0102, "rho": 0.0044, "theo": 1.536, "change": -0.275, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:25:05", "percent_change": -13.5802, "prev_day_close": 2.02499997615814}, {"option": "INFQ261204P00007000", "bid": 0.3, "bid_size": 55.0, "ask": 0.45, "ask_size": 54.0, "iv": 0.945, "open_interest": 5.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.1426, "vega": 0.0074, "theta": -0.0104, "rho": -0.0018, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T15:19:06", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "INFQ261204C00007500", "bid": 1.1, "bid_size": 50.0, "ask": 1.3, "ask_size": 63.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.1689, "vega": 0.0086, "theta": -0.0117, "rho": 0.0041, "theo": 1.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "INFQ261204P00007500", "bid": 0.45, "bid_size": 62.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.8978, "open_interest": 1.0, "volume": 1.0, "delta": -0.3197, "gamma": 0.1703, "vega": 0.0086, "theta": -0.0119, "rho": -0.0024, "theo": 0.5037, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:28:51", "percent_change": 5.88235, "prev_day_close": 0.425000011920929}, {"option": "INFQ261204C00008000", "bid": 0.85, "bid_size": 58.0, "ask": 1.0, "ask_size": 163.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.1851, "vega": 0.0094, "theta": -0.0127, "rho": 0.0036, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "INFQ261204P00008000", "bid": 0.7, "bid_size": 58.0, "ask": 0.85, "ask_size": 154.0, "iv": 0.9148, "open_interest": 3.0, "volume": 8.0, "delta": -0.4136, "gamma": 0.187, "vega": 0.0094, "theta": -0.0129, "rho": -0.0031, "theo": 0.732, "change": 0.025, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:40:47", "percent_change": 4.34783, "prev_day_close": 0.574999988079071}, {"option": "INFQ261204C00008500", "bid": 0.65, "bid_size": 58.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.8805, "open_interest": 30.0, "volume": 2.0, "delta": 0.5008, "gamma": 0.1883, "vega": 0.0097, "theta": -0.0132, "rho": 0.0031, "theo": 0.7217, "change": -0.285, "open": 1.0, "high": 1.0, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T14:34:03", "percent_change": -26.5116, "prev_day_close": 1.07500001788139}, {"option": "INFQ261204P00008500", "bid": 1.0, "bid_size": 56.0, "ask": 1.15, "ask_size": 139.0, "iv": 0.9342, "open_interest": 25.0, "volume": 52.0, "delta": -0.5064, "gamma": 0.1905, "vega": 0.0096, "theta": -0.0134, "rho": -0.0037, "theo": 1.0199, "change": 0.135, "open": 0.7, "high": 0.96, "low": 0.7, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T14:49:03", "percent_change": 16.3636, "prev_day_close": 0.824999988079071}, {"option": "INFQ261204C00009000", "bid": 0.5, "bid_size": 52.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.8818, "open_interest": 0.0, "volume": 21.0, "delta": 0.4174, "gamma": 0.1808, "vega": 0.0094, "theta": -0.0132, "rho": 0.0026, "theo": 0.5603, "change": -0.1, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:03:48", "percent_change": -12.5, "prev_day_close": 0.800000011920929}, {"option": "INFQ261204P00009000", "bid": 1.35, "bid_size": 3.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.9631, "open_interest": 2.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.1833, "vega": 0.0094, "theta": -0.0132, "rho": -0.0043, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-23T10:34:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INFQ261204C00009500", "bid": 0.35, "bid_size": 50.0, "ask": 0.55, "ask_size": 841.0, "iv": 0.9255, "open_interest": 51.0, "volume": 26.0, "delta": 0.3457, "gamma": 0.1669, "vega": 0.0089, "theta": -0.0127, "rho": 0.0022, "theo": 0.4389, "change": -0.245, "open": 0.7, "high": 0.7, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:44:29", "percent_change": -36.2963, "prev_day_close": 0.675000011920929}, {"option": "INFQ261204P00009500", "bid": 1.7, "bid_size": 50.0, "ask": 1.9, "ask_size": 54.0, "iv": 0.9829, "open_interest": 17.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.1696, "vega": 0.0088, "theta": -0.0127, "rho": -0.0047, "theo": 1.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:49:14", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "INFQ261204C00010000", "bid": 0.2, "bid_size": 1115.0, "ask": 0.4, "ask_size": 453.0, "iv": 0.8768, "open_interest": 20.0, "volume": 6.0, "delta": 0.2861, "gamma": 0.1501, "vega": 0.0082, "theta": -0.012, "rho": 0.0018, "theo": 0.3475, "change": -0.22, "open": 0.46, "high": 0.46, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:43:57", "percent_change": -40.0, "prev_day_close": 0.550000011920929}, {"option": "INFQ261204P00010000", "bid": 2.05, "bid_size": 50.0, "ask": 2.45, "ask_size": 50.0, "iv": 1.0594, "open_interest": 16.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.1531, "vega": 0.0081, "theta": -0.012, "rho": -0.005, "theo": 2.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T15:07:33", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INFQ261204C00010500", "bid": 0.2, "bid_size": 64.0, "ask": 0.3, "ask_size": 167.0, "iv": 0.9208, "open_interest": 2.0, "volume": 1.0, "delta": 0.2374, "gamma": 0.1329, "vega": 0.0075, "theta": -0.0111, "rho": 0.0015, "theo": 0.2781, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:17:10", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "INFQ261204P00010500", "bid": 2.35, "bid_size": 435.0, "ask": 3.1, "ask_size": 37.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.1361, "vega": 0.0072, "theta": -0.0111, "rho": -0.0051, "theo": 2.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "INFQ261204C00011000", "bid": 0.05, "bid_size": 1503.0, "ask": 0.3, "ask_size": 842.0, "iv": 0.9047, "open_interest": 14.0, "volume": 2.0, "delta": 0.1977, "gamma": 0.1167, "vega": 0.0067, "theta": -0.0102, "rho": 0.0013, "theo": 0.225, "change": -0.08, "open": 0.45, "high": 0.45, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T12:28:26", "percent_change": -20.0, "prev_day_close": 0.400000005960464}, {"option": "INFQ261204P00011000", "bid": 2.75, "bid_size": 428.0, "ask": 3.4, "ask_size": 42.0, "iv": 1.0546, "open_interest": 1.0, "volume": 0.0, "delta": -0.814, "gamma": 0.12, "vega": 0.0064, "theta": -0.0102, "rho": -0.0053, "theo": 3.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T10:17:38", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "INFQ261204C00011500", "bid": 0.1, "bid_size": 50.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.947, "open_interest": 62.0, "volume": 2.0, "delta": 0.1656, "gamma": 0.1019, "vega": 0.006, "theta": -0.0093, "rho": 0.0011, "theo": 0.1839, "change": -0.05, "open": 0.44, "high": 0.44, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:28:26", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "INFQ261204P00011500", "bid": 3.2, "bid_size": 358.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.9358, "open_interest": 0.0, "volume": 1.0, "delta": -0.847, "gamma": 0.1054, "vega": 0.0057, "theta": -0.0092, "rho": -0.0052, "theo": 3.4874, "change": -0.23, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T11:08:04", "percent_change": -7.54099, "prev_day_close": 3.05000007152557}, {"option": "INFQ261204C00012000", "bid": 0.05, "bid_size": 1132.0, "ask": 0.4, "ask_size": 1301.0, "iv": 1.1556, "open_interest": 27.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0889, "vega": 0.0054, "theta": -0.0085, "rho": 0.0009, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:18:50", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "INFQ261204P00012000", "bid": 3.7, "bid_size": 356.0, "ask": 4.5, "ask_size": 43.0, "iv": 1.2723, "open_interest": 10.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0925, "vega": 0.005, "theta": -0.0083, "rho": -0.0051, "theo": 3.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-28T10:13:31", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "INFQ261204C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1254.0, "iv": 1.1464, "open_interest": 1.0, "volume": 140.0, "delta": 0.118, "gamma": 0.0775, "vega": 0.0048, "theta": -0.0077, "rho": 0.0008, "theo": 0.1261, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:26:50", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "INFQ261204P00012500", "bid": 3.8, "bid_size": 390.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.8961, "gamma": 0.0813, "vega": 0.0043, "theta": -0.0075, "rho": -0.005, "theo": 4.4328, "change": -0.18, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T09:45:18", "percent_change": -4.55696, "prev_day_close": 3.95000004768372}, {"option": "INFQ261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.9917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0676, "vega": 0.0042, "theta": -0.007, "rho": 0.0006, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "INFQ261204P00013000", "bid": 4.3, "bid_size": 320.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0718, "vega": 0.0037, "theta": -0.0068, "rho": -0.0047, "theo": 4.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "INFQ261204C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 950.0, "iv": 1.1193, "open_interest": 8.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0592, "vega": 0.0038, "theta": -0.0063, "rho": 0.0006, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:49:34", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "INFQ261204P00013500", "bid": 4.5, "bid_size": 320.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0633, "vega": 0.0032, "theta": -0.0061, "rho": -0.0044, "theo": 5.3995, "change": 0.0, "open": 0.0, "high": 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": "INFQ261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 1.1779, "open_interest": 1.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0518, "vega": 0.0034, "theta": -0.0057, "rho": 0.0005, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T11:46:48", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "INFQ261204P00014000", "bid": 5.2, "bid_size": 321.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0564, "vega": 0.0028, "theta": -0.0055, "rho": -0.0044, "theo": 5.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "INFQ261204C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.2965, "open_interest": 2.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0455, "vega": 0.003, "theta": -0.0051, "rho": 0.0004, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T14:10:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261204P00014500", "bid": 5.8, "bid_size": 309.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0499, "vega": 0.0023, "theta": -0.0049, "rho": -0.0039, "theo": 6.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "INFQ261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1596.0, "iv": 1.3511, "open_interest": 1.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0401, "vega": 0.0027, "theta": -0.0046, "rho": 0.0004, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:47:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261204P00015000", "bid": 6.1, "bid_size": 318.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0439, "vega": 0.0019, "theta": -0.0044, "rho": -0.0035, "theo": 6.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T13:49:08", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "INFQ261204C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 849.0, "iv": 1.1711, "open_interest": 2.0, "volume": 16.0, "delta": 0.0482, "gamma": 0.0354, "vega": 0.0024, "theta": -0.0042, "rho": 0.0003, "theo": 0.0479, "change": -0.075, "open": 0.07, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:25:45", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "INFQ261204P00015500", "bid": 6.6, "bid_size": 321.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0407, "vega": 0.0015, "theta": -0.004, "rho": -0.003, "theo": 7.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "INFQ261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1454.0, "iv": 1.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0314, "vega": 0.0022, "theta": -0.0038, "rho": 0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261204P00016000", "bid": 7.1, "bid_size": 322.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0375, "vega": 0.0013, "theta": -0.0035, "rho": -0.0025, "theo": 7.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INFQ261204C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0278, "vega": 0.0019, "theta": -0.0035, "rho": 0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261204P00016500", "bid": 7.8, "bid_size": 110.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0333, "vega": 0.0009, "theta": -0.0028, "rho": -0.0021, "theo": 8.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INFQ261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0248, "vega": 0.0017, "theta": -0.0032, "rho": 0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261204P00017000", "bid": 8.0, "bid_size": 138.0, "ask": 10.5, "ask_size": 15.0, "iv": 2.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0271, "vega": 0.0006, "theta": -0.0026, "rho": -0.0012, "theo": 8.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "INFQ261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0197, "vega": 0.0014, "theta": -0.0026, "rho": 0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INFQ261204P00018000", "bid": 8.8, "bid_size": 150.0, "ask": 11.7, "ask_size": 17.0, "iv": 2.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0172, "vega": 0.0004, "theta": -0.0021, "rho": -0.0008, "theo": 9.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "INFQ261211C00004000", "bid": 3.7, "bid_size": 139.0, "ask": 5.6, "ask_size": 16.0, "iv": 2.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0187, "vega": 0.0017, "theta": -0.0023, "rho": 0.0042, "theo": 4.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "INFQ261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0187, "vega": 0.0017, "theta": -0.0028, "rho": -0.0003, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INFQ261211C00005000", "bid": 2.6, "bid_size": 287.0, "ask": 5.0, "ask_size": 19.0, "iv": 2.1305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0403, "vega": 0.0031, "theta": -0.004, "rho": 0.005, "theo": 3.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "INFQ261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0404, "vega": 0.0031, "theta": -0.0043, "rho": -0.0006, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "INFQ261211C00005500", "bid": 2.2, "bid_size": 287.0, "ask": 4.1, "ask_size": 16.0, "iv": 1.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0576, "vega": 0.0042, "theta": -0.0051, "rho": 0.0052, "theo": 2.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "INFQ261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0579, "vega": 0.0042, "theta": -0.0054, "rho": -0.0008, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INFQ261211C00006000", "bid": 1.5, "bid_size": 341.0, "ask": 3.9, "ask_size": 18.0, "iv": 1.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0801, "vega": 0.0054, "theta": -0.0064, "rho": 0.0054, "theo": 2.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "INFQ261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0806, "vega": 0.0055, "theta": -0.0066, "rho": -0.0012, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INFQ261211C00006500", "bid": 1.55, "bid_size": 214.0, "ask": 3.2, "ask_size": 30.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.1066, "vega": 0.0069, "theta": -0.0078, "rho": 0.0054, "theo": 1.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "INFQ261211P00006500", "bid": 0.2, "bid_size": 64.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.1072, "vega": 0.0069, "theta": -0.008, "rho": -0.0017, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T13:49:37", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "INFQ261211C00007000", "bid": 1.5, "bid_size": 54.0, "ask": 1.85, "ask_size": 50.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.1334, "vega": 0.0084, "theta": -0.0093, "rho": 0.0052, "theo": 1.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "INFQ261211P00007000", "bid": 0.35, "bid_size": 61.0, "ask": 0.5, "ask_size": 167.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.1344, "vega": 0.0084, "theta": -0.0095, "rho": -0.0023, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "INFQ261211C00007500", "bid": 1.15, "bid_size": 56.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.1556, "vega": 0.0096, "theta": -0.0106, "rho": 0.0048, "theo": 1.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "INFQ261211P00007500", "bid": 0.55, "bid_size": 61.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.921, "open_interest": 1.0, "volume": 8.0, "delta": -0.3246, "gamma": 0.157, "vega": 0.0096, "theta": -0.0107, "rho": -0.003, "theo": 0.5704, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:21:19", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "INFQ261211C00008000", "bid": 0.95, "bid_size": 65.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.8705, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.1688, "vega": 0.0104, "theta": -0.0114, "rho": 0.0043, "theo": 1.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INFQ261211P00008000", "bid": 0.75, "bid_size": 80.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.9049, "open_interest": 1.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.1706, "vega": 0.0104, "theta": -0.0116, "rho": -0.0038, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T12:39:04", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "INFQ261211C00008500", "bid": 0.75, "bid_size": 63.0, "ask": 0.9, "ask_size": 272.0, "iv": 0.8874, "open_interest": 0.0, "volume": 1.0, "delta": 0.5123, "gamma": 0.172, "vega": 0.0107, "theta": -0.0119, "rho": 0.0038, "theo": 0.8063, "change": -0.27, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:50:56", "percent_change": -25.7143, "prev_day_close": 1.04999998211861}, {"option": "INFQ261211P00008500", "bid": 1.05, "bid_size": 72.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.9213, "open_interest": 5.0, "volume": 1.0, "delta": -0.4954, "gamma": 0.1742, "vega": 0.0106, "theta": -0.012, "rho": -0.0045, "theo": 1.0952, "change": 0.03, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T14:16:07", "percent_change": 3.33334, "prev_day_close": 0.899999976158142}, {"option": "INFQ261211C00009000", "bid": 0.55, "bid_size": 63.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8909, "open_interest": 4.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.167, "vega": 0.0105, "theta": -0.0119, "rho": 0.0032, "theo": 0.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:49:33", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "INFQ261211P00009000", "bid": 1.4, "bid_size": 68.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.9492, "open_interest": 5.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.1695, "vega": 0.0105, "theta": -0.012, "rho": -0.0052, "theo": 1.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T09:48:54", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "INFQ261211C00009500", "bid": 0.45, "bid_size": 57.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.1567, "vega": 0.0101, "theta": -0.0116, "rho": 0.0028, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "INFQ261211P00009500", "bid": 1.75, "bid_size": 54.0, "ask": 1.95, "ask_size": 54.0, "iv": 0.9464, "open_interest": 5.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.1595, "vega": 0.01, "theta": -0.0117, "rho": -0.0057, "theo": 1.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T10:35:31", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "INFQ261211C00010000", "bid": 0.1, "bid_size": 489.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.1436, "vega": 0.0094, "theta": -0.0111, "rho": 0.0024, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "INFQ261211P00010000", "bid": 2.1, "bid_size": 50.0, "ask": 2.5, "ask_size": 50.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.1467, "vega": 0.0093, "theta": -0.0112, "rho": -0.006, "theo": 2.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "INFQ261211C00010500", "bid": 0.25, "bid_size": 55.0, "ask": 0.45, "ask_size": 1088.0, "iv": 0.9512, "open_interest": 60.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.1298, "vega": 0.0087, "theta": -0.0105, "rho": 0.002, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T13:09:10", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "INFQ261211P00010500", "bid": 1.95, "bid_size": 369.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.7362, "open_interest": 5.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.1331, "vega": 0.0085, "theta": -0.0105, "rho": -0.0063, "theo": 2.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-29T10:25:52", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "INFQ261211C00011000", "bid": 0.05, "bid_size": 1664.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.8534, "open_interest": 2.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.1162, "vega": 0.008, "theta": -0.0098, "rho": 0.0017, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T15:23:19", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "INFQ261211P00011000", "bid": 2.0, "bid_size": 750.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.1196, "vega": 0.0077, "theta": -0.0098, "rho": -0.0064, "theo": 3.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "INFQ261211C00011500", "bid": 0.05, "bid_size": 1466.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.8557, "open_interest": 1.0, "volume": 2.0, "delta": 0.1907, "gamma": 0.1035, "vega": 0.0072, "theta": -0.009, "rho": 0.0015, "theo": 0.2339, "change": 0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:40:01", "percent_change": 77.7778, "prev_day_close": 0.225000003352761}, {"option": "INFQ261211P00011500", "bid": 2.3, "bid_size": 719.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.1071, "vega": 0.0069, "theta": -0.009, "rho": -0.0065, "theo": 3.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "INFQ261211C00012000", "bid": 0.15, "bid_size": 54.0, "ask": 0.35, "ask_size": 1239.0, "iv": 1.0803, "open_interest": 0.0, "volume": 2.0, "delta": 0.1633, "gamma": 0.0919, "vega": 0.0066, "theta": -0.0083, "rho": 0.0012, "theo": 0.196, "change": 0.145, "open": 0.39, "high": 0.39, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T09:40:01", "percent_change": 82.8571, "prev_day_close": 0.174999997019768}, {"option": "INFQ261211P00012000", "bid": 2.7, "bid_size": 623.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0955, "vega": 0.0062, "theta": -0.0083, "rho": -0.0065, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "INFQ261211C00012500", "bid": 0.05, "bid_size": 1071.0, "ask": 0.3, "ask_size": 1153.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0816, "vega": 0.0059, "theta": -0.0076, "rho": 0.0011, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INFQ261211P00012500", "bid": 2.7, "bid_size": 623.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0854, "vega": 0.0055, "theta": -0.0076, "rho": -0.0063, "theo": 4.4614, "change": 0.0, "open": 0.0, "high": 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": "INFQ261211C00013000", "bid": 0.05, "bid_size": 360.0, "ask": 0.3, "ask_size": 1120.0, "iv": 1.1003, "open_interest": 0.0, "volume": 1.0, "delta": 0.1213, "gamma": 0.0724, "vega": 0.0054, "theta": -0.007, "rho": 0.0009, "theo": 0.1407, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:03:29", "percent_change": -38.4615, "prev_day_close": 0.325000012293458}, {"option": "INFQ261211P00013000", "bid": 3.6, "bid_size": 560.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0763, "vega": 0.0048, "theta": -0.0069, "rho": -0.0062, "theo": 4.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "INFQ261211C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1411.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0643, "vega": 0.0048, "theta": -0.0064, "rho": 0.0008, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INFQ261211P00013500", "bid": 4.1, "bid_size": 357.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0685, "vega": 0.0042, "theta": -0.0063, "rho": -0.0059, "theo": 5.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "INFQ261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0572, "vega": 0.0044, "theta": -0.0059, "rho": 0.0007, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "INFQ261211P00014000", "bid": 4.6, "bid_size": 355.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0618, "vega": 0.0037, "theta": -0.0058, "rho": -0.0056, "theo": 5.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "INFQ261211C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.051, "vega": 0.004, "theta": -0.0054, "rho": 0.0006, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "INFQ261211P00014500", "bid": 5.0, "bid_size": 359.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0557, "vega": 0.0032, "theta": -0.0053, "rho": -0.0052, "theo": 6.3928, "change": 0.0, "open": 0.0, "high": 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": "INFQ261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0455, "vega": 0.0036, "theta": -0.0049, "rho": 0.0005, "theo": 0.0777, "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": 0.474999994039536}, {"option": "INFQ261211P00015000", "bid": 5.4, "bid_size": 366.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0504, "vega": 0.0027, "theta": -0.0048, "rho": -0.0048, "theo": 6.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "INFQ261211C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0407, "vega": 0.0032, "theta": -0.0045, "rho": 0.0005, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "INFQ261211P00015500", "bid": 5.8, "bid_size": 366.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0458, "vega": 0.0023, "theta": -0.0044, "rho": -0.0044, "theo": 7.3755, "change": 0.0, "open": 0.0, "high": 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": "INFQ261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0365, "vega": 0.0029, "theta": -0.0042, "rho": 0.0004, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 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": "INFQ261211P00016000", "bid": 6.3, "bid_size": 369.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0425, "vega": 0.0019, "theta": -0.004, "rho": -0.004, "theo": 7.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "INFQ261211C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0328, "vega": 0.0027, "theta": -0.0038, "rho": 0.0004, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "INFQ261211P00016500", "bid": 6.8, "bid_size": 364.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0395, "vega": 0.0015, "theta": -0.0037, "rho": -0.0034, "theo": 8.3648, "change": 0.0, "open": 0.0, "high": 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": "INFQ261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0295, "vega": 0.0024, "theta": -0.0035, "rho": 0.0003, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 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": "INFQ261211P00017000", "bid": 7.3, "bid_size": 371.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0357, "vega": 0.0012, "theta": -0.0034, "rho": -0.0029, "theo": 8.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "INFQ261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 1.6851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.024, "vega": 0.002, "theta": -0.003, "rho": 0.0003, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 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": "INFQ261211P00018000", "bid": 8.3, "bid_size": 149.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0253, "vega": 0.0006, "theta": -0.0032, "rho": -0.0013, "theo": 9.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "INFQ261218C00002000", "bid": 5.7, "bid_size": 135.0, "ask": 6.6, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0033, "vega": 0.0005, "theta": 0.0, "rho": 0.0025, "theo": 6.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "INFQ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 2.0213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0033, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261218C00003000", "bid": 4.7, "bid_size": 134.0, "ask": 5.6, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0082, "vega": 0.001, "theta": -0.0006, "rho": 0.0038, "theo": 5.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "INFQ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 1.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0082, "vega": 0.001, "theta": -0.0015, "rho": -0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261218C00004000", "bid": 3.8, "bid_size": 109.0, "ask": 4.6, "ask_size": 263.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.019, "vega": 0.0019, "theta": -0.0017, "rho": 0.0049, "theo": 4.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "INFQ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.019, "vega": 0.0019, "theta": -0.0024, "rho": -0.0003, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ261218C00005000", "bid": 3.0, "bid_size": 31.0, "ask": 3.6, "ask_size": 278.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.041, "vega": 0.0035, "theta": -0.0034, "rho": 0.0058, "theo": 3.2954, "change": 0.0, "open": 0.0, "high": 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": "INFQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 597.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0412, "vega": 0.0036, "theta": -0.0039, "rho": -0.0007, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INFQ261218C00006000", "bid": 2.25, "bid_size": 29.0, "ask": 2.6, "ask_size": 558.0, "iv": 0.9423, "open_interest": 3.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0797, "vega": 0.0061, "theta": -0.0057, "rho": 0.0062, "theo": 2.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-27T14:00:36", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "INFQ261218P00006000", "bid": 0.15, "bid_size": 53.0, "ask": 0.25, "ask_size": 804.0, "iv": 0.9165, "open_interest": 92.0, "volume": 3.0, "delta": -0.1309, "gamma": 0.0802, "vega": 0.0062, "theta": -0.0061, "rho": -0.0015, "theo": 0.2001, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:32:28", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "INFQ261218C00007000", "bid": 1.55, "bid_size": 170.0, "ask": 1.75, "ask_size": 502.0, "iv": 0.8603, "open_interest": 4.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.1274, "vega": 0.0092, "theta": -0.0083, "rho": 0.0059, "theo": 1.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "INFQ261218P00007000", "bid": 0.4, "bid_size": 54.0, "ask": 0.6, "ask_size": 1284.0, "iv": 0.9285, "open_interest": 188.0, "volume": 35.0, "delta": -0.2511, "gamma": 0.1284, "vega": 0.0092, "theta": -0.0086, "rho": -0.0028, "theo": 0.4361, "change": -0.01, "open": 0.3, "high": 0.34, "low": 0.25, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T12:30:46", "percent_change": -2.85714, "prev_day_close": 0.349999994039536}, {"option": "INFQ261218C00008000", "bid": 1.0, "bid_size": 60.0, "ask": 1.2, "ask_size": 1127.0, "iv": 0.8656, "open_interest": 336.0, "volume": 2.0, "delta": 0.5985, "gamma": 0.1574, "vega": 0.0112, "theta": -0.0102, "rho": 0.005, "theo": 1.0824, "change": -0.115, "open": 1.5, "high": 1.5, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T14:00:40", "percent_change": -8.07018, "prev_day_close": 1.42500001192093}, {"option": "INFQ261218P00008000", "bid": 0.85, "bid_size": 89.0, "ask": 1.05, "ask_size": 1245.0, "iv": 0.9247, "open_interest": 259.0, "volume": 44.0, "delta": -0.4083, "gamma": 0.1592, "vega": 0.0112, "theta": -0.0104, "rho": -0.0045, "theo": 0.8659, "change": 0.175, "open": 0.64, "high": 0.9, "low": 0.64, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:41:42", "percent_change": 24.1379, "prev_day_close": 0.725000023841858}, {"option": "INFQ261218C00009000", "bid": 0.65, "bid_size": 53.0, "ask": 0.8, "ask_size": 1217.0, "iv": 0.8838, "open_interest": 435.0, "volume": 33.0, "delta": 0.4484, "gamma": 0.1571, "vega": 0.0115, "theta": -0.0107, "rho": 0.0038, "theo": 0.7079, "change": -0.27, "open": 1.07, "high": 1.07, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T15:38:41", "percent_change": -27.0, "prev_day_close": 1.0}, {"option": "INFQ261218P00009000", "bid": 1.45, "bid_size": 57.0, "ask": 1.65, "ask_size": 248.0, "iv": 0.9212, "open_interest": 84.0, "volume": 1.0, "delta": -0.5604, "gamma": 0.1597, "vega": 0.0114, "theta": -0.0108, "rho": -0.006, "theo": 1.4902, "change": -0.105, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T10:18:23", "percent_change": -8.57143, "prev_day_close": 1.22500002384186}, {"option": "INFQ261218C00010000", "bid": 0.4, "bid_size": 53.0, "ask": 0.55, "ask_size": 1299.0, "iv": 0.9018, "open_interest": 804.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.1385, "vega": 0.0105, "theta": -0.0102, "rho": 0.0029, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T15:50:25", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "INFQ261218P00010000", "bid": 2.2, "bid_size": 54.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.9424, "open_interest": 167.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.1416, "vega": 0.0103, "theta": -0.0101, "rho": -0.0071, "theo": 2.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T10:05:46", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "INFQ261218C00011000", "bid": 0.25, "bid_size": 54.0, "ask": 0.4, "ask_size": 1601.0, "iv": 0.9336, "open_interest": 1027.0, "volume": 105.0, "delta": 0.2421, "gamma": 0.115, "vega": 0.009, "theta": -0.0091, "rho": 0.0021, "theo": 0.326, "change": -0.1, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:03:32", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "INFQ261218P00011000", "bid": 3.0, "bid_size": 37.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.9796, "open_interest": 173.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.1186, "vega": 0.0087, "theta": -0.0089, "rho": -0.0076, "theo": 3.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T12:52:26", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "INFQ261218C00012000", "bid": 0.15, "bid_size": 57.0, "ask": 0.3, "ask_size": 1556.0, "iv": 0.9607, "open_interest": 1288.0, "volume": 8.0, "delta": 0.1801, "gamma": 0.0932, "vega": 0.0076, "theta": -0.0079, "rho": 0.0016, "theo": 0.231, "change": -0.025, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:40:49", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "INFQ261218P00012000", "bid": 3.7, "bid_size": 953.0, "ask": 4.3, "ask_size": 186.0, "iv": 0.9433, "open_interest": 101.0, "volume": 2.0, "delta": -0.8346, "gamma": 0.0971, "vega": 0.0072, "theta": -0.0076, "rho": -0.0076, "theo": 4.0178, "change": -0.2, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:03:06", "percent_change": -5.71429, "prev_day_close": 3.5}, {"option": "INFQ261218C00013000", "bid": 0.05, "bid_size": 3.0, "ask": 0.2, "ask_size": 1016.0, "iv": 1.012, "open_interest": 151.0, "volume": 61.0, "delta": 0.136, "gamma": 0.0749, "vega": 0.0063, "theta": -0.0068, "rho": 0.0012, "theo": 0.168, "change": -0.1, "open": 0.22, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:14:42", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "INFQ261218P00013000", "bid": 4.6, "bid_size": 682.0, "ask": 5.2, "ask_size": 76.0, "iv": 0.882, "open_interest": 32.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0792, "vega": 0.0057, "theta": -0.0063, "rho": -0.0074, "theo": 4.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-10-27T09:51:50", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "INFQ261218C00014000", "bid": 0.05, "bid_size": 55.0, "ask": 0.2, "ask_size": 1259.0, "iv": 1.031, "open_interest": 157.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0602, "vega": 0.0052, "theta": -0.0057, "rho": 0.0009, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:57:11", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "INFQ261218P00014000", "bid": 5.5, "bid_size": 1120.0, "ask": 6.2, "ask_size": 747.0, "iv": 0.0, "open_interest": 691.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0648, "vega": 0.0044, "theta": -0.0052, "rho": -0.0067, "theo": 5.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T15:23:54", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "INFQ261218C00015000", "bid": 0.05, "bid_size": 31.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.0094, "open_interest": 114.0, "volume": 11.0, "delta": 0.0809, "gamma": 0.0486, "vega": 0.0043, "theta": -0.0049, "rho": 0.0007, "theo": 0.0946, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:47:10", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "INFQ261218P00015000", "bid": 6.5, "bid_size": 515.0, "ask": 7.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0539, "vega": 0.0034, "theta": -0.0042, "rho": -0.0061, "theo": 6.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-23T12:13:17", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "INFQ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3258.0, "iv": 1.2093, "open_interest": 117.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0395, "vega": 0.0036, "theta": -0.0041, "rho": 0.0006, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T10:31:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INFQ261218P00016000", "bid": 7.4, "bid_size": 512.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0443, "vega": 0.0026, "theta": -0.0033, "rho": -0.0051, "theo": 7.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INFQ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1252.0, "iv": 1.2297, "open_interest": 98.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0323, "vega": 0.003, "theta": -0.0035, "rho": 0.0004, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T10:31:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFQ261218P00017000", "bid": 8.4, "bid_size": 513.0, "ask": 9.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0361, "vega": 0.0016, "theta": -0.0027, "rho": -0.0038, "theo": 8.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "INFQ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 171.0, "iv": 1.3001, "open_interest": 1.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0266, "vega": 0.0025, "theta": -0.003, "rho": 0.0004, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:13:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFQ261218P00018000", "bid": 9.4, "bid_size": 306.0, "ask": 10.4, "ask_size": 108.0, "iv": 1.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0335, "vega": 0.001, "theta": -0.0017, "rho": -0.0028, "theo": 9.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "INFQ270115C00002500", "bid": 5.2, "bid_size": 317.0, "ask": 6.1, "ask_size": 262.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0047, "vega": 0.0008, "theta": 0.0, "rho": 0.0051, "theo": 5.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-10-19T10:06:19", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "INFQ270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1194.0, "iv": 1.3582, "open_interest": 40.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0047, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T12:38:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ270115C00005000", "bid": 3.1, "bid_size": 841.0, "ask": 3.6, "ask_size": 728.0, "iv": 0.8463, "open_interest": 212.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0424, "vega": 0.0051, "theta": -0.0026, "rho": 0.009, "theo": 3.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-10-28T12:37:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "INFQ270115P00005000", "bid": 0.05, "bid_size": 72.0, "ask": 0.2, "ask_size": 1395.0, "iv": 0.8884, "open_interest": 658.0, "volume": 8.0, "delta": -0.0728, "gamma": 0.0428, "vega": 0.0051, "theta": -0.003, "rho": -0.0014, "theo": 0.1221, "change": 0.025, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:51:19", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "INFQ270115C00006000", "bid": 2.4, "bid_size": 55.0, "ask": 2.65, "ask_size": 652.0, "iv": 0.8192, "open_interest": 201.0, "volume": 18.0, "delta": 0.8578, "gamma": 0.0761, "vega": 0.0086, "theta": -0.0045, "rho": 0.0094, "theo": 2.5337, "change": -0.475, "open": 2.9, "high": 2.9, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T15:56:02", "percent_change": -15.9664, "prev_day_close": 2.97500002384186}, {"option": "INFQ270115P00006000", "bid": 0.25, "bid_size": 70.0, "ask": 0.4, "ask_size": 1223.0, "iv": 0.8813, "open_interest": 712.0, "volume": 10.0, "delta": -0.1501, "gamma": 0.0769, "vega": 0.0086, "theta": -0.0048, "rho": -0.0028, "theo": 0.2797, "change": 0.05, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:28:51", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "INFQ270115C00007500", "bid": 1.45, "bid_size": 43.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.786, "open_interest": 524.0, "volume": 11.0, "delta": 0.6794, "gamma": 0.1212, "vega": 0.0133, "theta": -0.0072, "rho": 0.0084, "theo": 1.5589, "change": -0.405, "open": 1.7, "high": 1.7, "low": 1.52, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T15:59:35", "percent_change": -20.5063, "prev_day_close": 1.97499996423721}, {"option": "INFQ270115P00007500", "bid": 0.75, "bid_size": 54.0, "ask": 0.95, "ask_size": 85.0, "iv": 0.8525, "open_interest": 1699.0, "volume": 5.0, "delta": -0.3307, "gamma": 0.1231, "vega": 0.0133, "theta": -0.0073, "rho": -0.0061, "theo": 0.7954, "change": 0.1, "open": 0.64, "high": 0.75, "low": 0.64, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:21:04", "percent_change": 15.3846, "prev_day_close": 0.650000005960464}, {"option": "INFQ270115C00009000", "bid": 0.9, "bid_size": 4.0, "ask": 1.05, "ask_size": 1237.0, "iv": 0.8521, "open_interest": 598.0, "volume": 90.0, "delta": 0.4912, "gamma": 0.1304, "vega": 0.0147, "theta": -0.0082, "rho": 0.0064, "theo": 0.9493, "change": -0.3, "open": 1.15, "high": 1.31, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:31:03", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "INFQ270115P00009000", "bid": 1.65, "bid_size": 89.0, "ask": 1.85, "ask_size": 984.0, "iv": 0.8817, "open_interest": 1194.0, "volume": 2.0, "delta": -0.5224, "gamma": 0.1335, "vega": 0.0146, "theta": -0.0083, "rho": -0.0093, "theo": 1.6812, "change": 0.15, "open": 1.47, "high": 1.6, "low": 1.47, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:46:18", "percent_change": 10.3448, "prev_day_close": 1.44999998807907}, {"option": "INFQ270115C00010000", "bid": 0.7, "bid_size": 10.0, "ask": 0.8, "ask_size": 1714.0, "iv": 0.8975, "open_interest": 5586.0, "volume": 60.0, "delta": 0.3887, "gamma": 0.1216, "vega": 0.0141, "theta": -0.0081, "rho": 0.0052, "theo": 0.6943, "change": -0.15, "open": 0.9, "high": 0.94, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:57:21", "percent_change": -16.6667, "prev_day_close": 0.900000005960464}, {"option": "INFQ270115P00010000", "bid": 2.25, "bid_size": 1634.0, "ask": 2.6, "ask_size": 807.0, "iv": 0.8578, "open_interest": 10198.0, "volume": 197.0, "delta": -0.6275, "gamma": 0.1254, "vega": 0.0139, "theta": -0.0082, "rho": -0.0109, "theo": 2.4256, "change": 0.21, "open": 2.05, "high": 2.36, "low": 1.92, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T14:46:39", "percent_change": 9.76744, "prev_day_close": 2.14999997615814}, {"option": "INFQ270115C00011000", "bid": 0.3, "bid_size": 26.0, "ask": 0.6, "ask_size": 1735.0, "iv": 0.8888, "open_interest": 2940.0, "volume": 119.0, "delta": 0.3077, "gamma": 0.1083, "vega": 0.0129, "theta": -0.0077, "rho": 0.0042, "theo": 0.5179, "change": -0.25, "open": 0.7, "high": 0.75, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:43:09", "percent_change": -35.7143, "prev_day_close": 0.699999988079071}, {"option": "INFQ270115P00011000", "bid": 3.2, "bid_size": 50.0, "ask": 3.4, "ask_size": 154.0, "iv": 0.9227, "open_interest": 2262.0, "volume": 143.0, "delta": -0.711, "gamma": 0.1126, "vega": 0.0125, "theta": -0.0077, "rho": -0.0118, "theo": 3.2501, "change": 0.41, "open": 2.85, "high": 3.28, "low": 2.85, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-02T15:51:09", "percent_change": 14.386, "prev_day_close": 2.84999990463257}, {"option": "INFQ270115C00012500", "bid": 0.3, "bid_size": 2.0, "ask": 0.45, "ask_size": 2264.0, "iv": 0.9464, "open_interest": 6651.0, "volume": 13.0, "delta": 0.2196, "gamma": 0.0873, "vega": 0.0109, "theta": -0.0067, "rho": 0.003, "theo": 0.346, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:25:44", "percent_change": -26.3158, "prev_day_close": 0.474999994039536}, {"option": "INFQ270115P00012500", "bid": 4.3, "bid_size": 1445.0, "ask": 4.8, "ask_size": 136.0, "iv": 0.8873, "open_interest": 9157.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0924, "vega": 0.0101, "theta": -0.0066, "rho": -0.0122, "theo": 4.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-30T13:04:13", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "INFQ270115C00014000", "bid": 0.15, "bid_size": 50.0, "ask": 0.3, "ask_size": 1570.0, "iv": 0.9361, "open_interest": 729.0, "volume": 32.0, "delta": 0.1601, "gamma": 0.0692, "vega": 0.0089, "theta": -0.0057, "rho": 0.0022, "theo": 0.2402, "change": -0.11, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:23:15", "percent_change": -36.6667, "prev_day_close": 0.299999997019768}, {"option": "INFQ270115P00014000", "bid": 5.7, "bid_size": 640.0, "ask": 6.3, "ask_size": 252.0, "iv": 0.9759, "open_interest": 41.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0749, "vega": 0.0078, "theta": -0.0055, "rho": -0.0119, "theo": 5.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T14:04:59", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INFQ270115C00015000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 961.0, "iv": 0.9518, "open_interest": 5956.0, "volume": 327.0, "delta": 0.1312, "gamma": 0.0592, "vega": 0.0078, "theta": -0.0051, "rho": 0.0018, "theo": 0.1919, "change": -0.045, "open": 0.25, "high": 0.25, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:23:15", "percent_change": -20.0, "prev_day_close": 0.225000001490116}, {"option": "INFQ270115P00015000", "bid": 6.6, "bid_size": 1359.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 1793.0, "volume": 1.0, "delta": -0.8972, "gamma": 0.0651, "vega": 0.0064, "theta": -0.0048, "rho": -0.0111, "theo": 6.9391, "change": 0.28, "open": 6.73, "high": 6.73, "low": 6.73, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-11-02T14:36:03", "percent_change": 4.34109, "prev_day_close": 6.44999980926514}, {"option": "INFQ270115C00016000", "bid": 0.1, "bid_size": 26.0, "ask": 0.2, "ask_size": 1643.0, "iv": 0.9856, "open_interest": 780.0, "volume": 4.0, "delta": 0.1086, "gamma": 0.0508, "vega": 0.0068, "theta": -0.0045, "rho": 0.0015, "theo": 0.1553, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:42:22", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "INFQ270115P00016000", "bid": 7.5, "bid_size": 559.0, "ask": 8.4, "ask_size": 241.0, "iv": 1.0657, "open_interest": 42.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0574, "vega": 0.0051, "theta": -0.0043, "rho": -0.0097, "theo": 7.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-10-23T15:46:58", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "INFQ270115C00017500", "bid": 0.05, "bid_size": 198.0, "ask": 0.15, "ask_size": 1986.0, "iv": 0.9909, "open_interest": 2957.0, "volume": 22.0, "delta": 0.0831, "gamma": 0.0405, "vega": 0.0056, "theta": -0.0038, "rho": 0.0012, "theo": 0.1155, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:51:28", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "INFQ270115P00017500", "bid": 8.9, "bid_size": 855.0, "ask": 9.6, "ask_size": 310.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0483, "vega": 0.0035, "theta": -0.0035, "rho": -0.0079, "theo": 9.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-26T12:00:52", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "INFQ270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1571.0, "iv": 0.947, "open_interest": 154.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0327, "vega": 0.0046, "theta": -0.0032, "rho": 0.0009, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:54:38", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "INFQ270115P00019000", "bid": 10.4, "bid_size": 508.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0414, "vega": 0.002, "theta": -0.0033, "rho": -0.0053, "theo": 10.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-23T13:55:53", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "INFQ270115C00020000", "bid": 0.05, "bid_size": 16.0, "ask": 0.1, "ask_size": 694.0, "iv": 1.0616, "open_interest": 4858.0, "volume": 53.0, "delta": 0.0552, "gamma": 0.0284, "vega": 0.0041, "theta": -0.0028, "rho": 0.0008, "theo": 0.0739, "change": -0.025, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:27:40", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "INFQ270115P00020000", "bid": 11.4, "bid_size": 872.0, "ask": 12.5, "ask_size": 762.0, "iv": 1.3156, "open_interest": 216.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0359, "vega": 0.0014, "theta": -0.0023, "rho": -0.004, "theo": 11.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-14T14:16:29", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "INFQ270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1978.0, "iv": 1.0344, "open_interest": 52.0, "volume": 15.0, "delta": 0.0474, "gamma": 0.0249, "vega": 0.0036, "theta": -0.0025, "rho": 0.0007, "theo": 0.0626, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:16:56", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "INFQ270115P00021000", "bid": 12.4, "bid_size": 492.0, "ask": 13.7, "ask_size": 281.0, "iv": 1.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0221, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "INFQ270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2341.0, "iv": 1.0934, "open_interest": 8109.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0205, "vega": 0.003, "theta": -0.0022, "rho": 0.0005, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:12:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ270115P00022500", "bid": 13.9, "bid_size": 290.0, "ask": 15.1, "ask_size": 277.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0042, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-09-21T10:16:44", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "INFQ270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2600.0, "iv": 1.1479, "open_interest": 129.0, "volume": 0.0, "delta": 0.031, "gamma": 0.017, "vega": 0.0025, "theta": -0.0018, "rho": 0.0004, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:52:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ270115P00024000", "bid": 15.4, "bid_size": 289.0, "ask": 16.8, "ask_size": 285.0, "iv": 1.7289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "INFQ270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3714.0, "iv": 1.3215, "open_interest": 10766.0, "volume": 8.0, "delta": 0.0272, "gamma": 0.0151, "vega": 0.0023, "theta": -0.0017, "rho": 0.0004, "theo": 0.0345, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:25:33", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ270115P00025000", "bid": 16.4, "bid_size": 284.0, "ask": 18.7, "ask_size": 334.0, "iv": 2.2175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-27T14:17:10", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "INFQ270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2558.0, "iv": 1.2144, "open_interest": 3.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0134, "vega": 0.002, "theta": -0.0015, "rho": 0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T13:55:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ270115P00026000", "bid": 17.4, "bid_size": 289.0, "ask": 18.7, "ask_size": 282.0, "iv": 1.7529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 17.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "INFQ270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 147.0, "iv": 1.2454, "open_interest": 22.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.012, "vega": 0.0018, "theta": -0.0014, "rho": 0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T11:41:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ270115P00027000", "bid": 18.4, "bid_size": 285.0, "ask": 20.7, "ask_size": 334.0, "iv": 2.3076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 18.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "INFQ270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2422.0, "iv": 1.2751, "open_interest": 108.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0107, "vega": 0.0017, "theta": -0.0012, "rho": 0.0003, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-09T10:05:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ270115P00028000", "bid": 19.4, "bid_size": 290.0, "ask": 20.7, "ask_size": 286.0, "iv": 1.8334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 19.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "INFQ270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1386.0, "iv": 1.2137, "open_interest": 5487.0, "volume": 4.0, "delta": 0.015, "gamma": 0.0087, "vega": 0.0014, "theta": -0.001, "rho": 0.0002, "theo": 0.0182, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:46:23", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ270115P00030000", "bid": 21.4, "bid_size": 290.0, "ask": 22.7, "ask_size": 280.0, "iv": 1.9078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 21.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-22T09:41:54", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "INFQ270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2614.0, "iv": 1.4528, "open_interest": 1533.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-28T15:04:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INFQ270115P00035000", "bid": 26.4, "bid_size": 290.0, "ask": 27.5, "ask_size": 249.0, "iv": 1.9083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 26.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "INFQ270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1784.0, "iv": 1.4268, "open_interest": 7581.0, "volume": 2.0, "delta": 0.0056, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0065, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:58:59", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ270115P00040000", "bid": 31.4, "bid_size": 286.0, "ask": 32.8, "ask_size": 287.0, "iv": 2.2825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 31.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.48, "last_trade_time": "2026-06-09T13:54:17", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "INFQ270319C00002500", "bid": 5.2, "bid_size": 144.0, "ask": 6.2, "ask_size": 134.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0074, "vega": 0.002, "theta": -0.0001, "rho": 0.0086, "theo": 5.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-08-19T11:57:07", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "INFQ270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1137.0, "iv": 1.1346, "open_interest": 20.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0074, "vega": 0.002, "theta": -0.0008, "rho": -0.0006, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T12:01:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INFQ270319C00005000", "bid": 3.3, "bid_size": 51.0, "ask": 3.8, "ask_size": 579.0, "iv": 0.839, "open_interest": 50.0, "volume": 10.0, "delta": 0.8956, "gamma": 0.0436, "vega": 0.0095, "theta": -0.0026, "rho": 0.0141, "theo": 3.5756, "change": -0.47, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-02T15:33:23", "percent_change": -11.6049, "prev_day_close": 4.05000007152557}, {"option": "INFQ270319P00005000", "bid": 0.2, "bid_size": 132.0, "ask": 0.4, "ask_size": 976.0, "iv": 0.8709, "open_interest": 15.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0441, "vega": 0.0095, "theta": -0.003, "rho": -0.0041, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T13:58:39", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "INFQ270319C00006000", "bid": 2.5, "bid_size": 329.0, "ask": 3.1, "ask_size": 301.0, "iv": 0.7995, "open_interest": 2.0, "volume": 1.0, "delta": 0.8202, "gamma": 0.0638, "vega": 0.0134, "theta": -0.0038, "rho": 0.0144, "theo": 2.8535, "change": -0.18, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-02T13:44:59", "percent_change": -5.45454, "prev_day_close": 3.29999995231628}, {"option": "INFQ270319P00006000", "bid": 0.5, "bid_size": 76.0, "ask": 0.7, "ask_size": 1369.0, "iv": 0.8699, "open_interest": 237.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0648, "vega": 0.0135, "theta": -0.0041, "rho": -0.0069, "theo": 0.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T15:07:20", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "INFQ270319C00007500", "bid": 1.75, "bid_size": 1478.0, "ask": 2.15, "ask_size": 976.0, "iv": 0.798, "open_interest": 205.0, "volume": 20.0, "delta": 0.6834, "gamma": 0.0867, "vega": 0.018, "theta": -0.0052, "rho": 0.0134, "theo": 2.0058, "change": 0.03, "open": 2.6, "high": 2.65, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T11:17:29", "percent_change": 1.25, "prev_day_close": 2.39999997615814}, {"option": "INFQ270319P00007500", "bid": 1.15, "bid_size": 152.0, "ask": 1.35, "ask_size": 1144.0, "iv": 0.8608, "open_interest": 207.0, "volume": 4.0, "delta": -0.3271, "gamma": 0.0885, "vega": 0.018, "theta": -0.0054, "rho": -0.012, "theo": 1.1926, "change": 0.225, "open": 1.1, "high": 1.25, "low": 1.1, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:51:29", "percent_change": 21.9512, "prev_day_close": 1.02500000596046}, {"option": "INFQ270319C00009000", "bid": 1.3, "bid_size": 61.0, "ask": 1.5, "ask_size": 1040.0, "iv": 0.8279, "open_interest": 361.0, "volume": 70.0, "delta": 0.5481, "gamma": 0.0951, "vega": 0.0199, "theta": -0.0059, "rho": 0.0115, "theo": 1.4165, "change": -0.175, "open": 1.85, "high": 1.85, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:57:27", "percent_change": -10.1449, "prev_day_close": 1.72500002384186}, {"option": "INFQ270319P00009000", "bid": 2.05, "bid_size": 16.0, "ask": 2.35, "ask_size": 953.0, "iv": 0.8921, "open_interest": 61.0, "volume": 1.0, "delta": -0.4658, "gamma": 0.098, "vega": 0.0198, "theta": -0.006, "rho": -0.0169, "theo": 2.0891, "change": 0.19, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T15:37:25", "percent_change": 10.0, "prev_day_close": 1.90000003576279}, {"option": "INFQ270319C00010000", "bid": 1.0, "bid_size": 53.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.828, "open_interest": 964.0, "volume": 64.0, "delta": 0.4689, "gamma": 0.0943, "vega": 0.02, "theta": -0.006, "rho": 0.0101, "theo": 1.1342, "change": -0.25, "open": 1.34, "high": 1.34, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:47:45", "percent_change": -17.8571, "prev_day_close": 1.39999997615814}, {"option": "INFQ270319P00010000", "bid": 2.45, "bid_size": 1463.0, "ask": 3.1, "ask_size": 1010.0, "iv": 0.8324, "open_interest": 277.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.098, "vega": 0.0197, "theta": -0.0061, "rho": -0.0195, "theo": 2.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "INFQ270319C00011000", "bid": 0.8, "bid_size": 60.0, "ask": 1.0, "ask_size": 1542.0, "iv": 0.8467, "open_interest": 89.0, "volume": 12.0, "delta": 0.4005, "gamma": 0.0904, "vega": 0.0194, "theta": -0.006, "rho": 0.0088, "theo": 0.9172, "change": -0.115, "open": 1.15, "high": 1.17, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T14:29:49", "percent_change": -10.2222, "prev_day_close": 1.125}, {"option": "INFQ270319P00011000", "bid": 3.5, "bid_size": 101.0, "ask": 3.9, "ask_size": 729.0, "iv": 0.9193, "open_interest": 97.0, "volume": 42.0, "delta": -0.6191, "gamma": 0.0948, "vega": 0.019, "theta": -0.006, "rho": -0.0216, "theo": 3.5783, "change": 0.28, "open": 3.4, "high": 3.6, "low": 3.4, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-11-02T15:51:09", "percent_change": 8.48485, "prev_day_close": 3.29999995231628}, {"option": "INFQ270319C00012500", "bid": 0.6, "bid_size": 2.0, "ask": 0.8, "ask_size": 1554.0, "iv": 0.8836, "open_interest": 611.0, "volume": 12.0, "delta": 0.317, "gamma": 0.0816, "vega": 0.0178, "theta": -0.0056, "rho": 0.0071, "theo": 0.6793, "change": -0.1, "open": 0.77, "high": 0.77, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:09:27", "percent_change": -11.7647, "prev_day_close": 0.849999994039536}, {"option": "INFQ270319P00012500", "bid": 4.6, "bid_size": 1109.0, "ask": 5.3, "ask_size": 719.0, "iv": 0.937, "open_interest": 310.0, "volume": 9.0, "delta": -0.7071, "gamma": 0.0871, "vega": 0.017, "theta": -0.0055, "rho": -0.0234, "theo": 4.8373, "change": 0.15, "open": 4.5, "high": 4.7, "low": 4.5, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:31:53", "percent_change": 3.2967, "prev_day_close": 4.55000019073486}, {"option": "INFQ270319C00014000", "bid": 0.4, "bid_size": 54.0, "ask": 0.6, "ask_size": 1554.0, "iv": 0.8791, "open_interest": 278.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0718, "vega": 0.016, "theta": -0.0051, "rho": 0.0058, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "INFQ270319P00014000", "bid": 5.8, "bid_size": 643.0, "ask": 7.2, "ask_size": 727.0, "iv": 1.0899, "open_interest": 100.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0784, "vega": 0.0147, "theta": -0.0049, "rho": -0.024, "theo": 6.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-10-29T11:21:18", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "INFQ270319C00015000", "bid": 0.3, "bid_size": 50.0, "ask": 0.5, "ask_size": 1559.0, "iv": 0.8764, "open_interest": 1261.0, "volume": 27.0, "delta": 0.2188, "gamma": 0.0655, "vega": 0.0147, "theta": -0.0048, "rho": 0.005, "theo": 0.4317, "change": -0.105, "open": 0.57, "high": 0.57, "low": 0.35, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:28:05", "percent_change": -20.0, "prev_day_close": 0.525000005960464}, {"option": "INFQ270319P00015000", "bid": 7.0, "bid_size": 2.0, "ask": 7.4, "ask_size": 108.0, "iv": 0.9761, "open_interest": 105.0, "volume": 1.0, "delta": -0.8136, "gamma": 0.0728, "vega": 0.0131, "theta": -0.0045, "rho": -0.0238, "theo": 7.0923, "change": 0.28, "open": 6.88, "high": 6.88, "low": 6.88, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-02T14:36:03", "percent_change": 4.24242, "prev_day_close": 6.60000014305115}, {"option": "INFQ270319C00016000", "bid": 0.25, "bid_size": 109.0, "ask": 0.45, "ask_size": 1555.0, "iv": 0.8966, "open_interest": 211.0, "volume": 5.0, "delta": 0.1901, "gamma": 0.0595, "vega": 0.0135, "theta": -0.0044, "rho": 0.0044, "theo": 0.3653, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:02:44", "percent_change": -5.88236, "prev_day_close": 0.425000011920929}, {"option": "INFQ270319P00016000", "bid": 7.7, "bid_size": 519.0, "ask": 8.4, "ask_size": 88.0, "iv": 0.9257, "open_interest": 2.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0674, "vega": 0.0116, "theta": -0.0041, "rho": -0.023, "theo": 8.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-02T15:51:27", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "INFQ270319C00017500", "bid": 0.05, "bid_size": 3362.0, "ask": 0.35, "ask_size": 1556.0, "iv": 0.8409, "open_interest": 398.0, "volume": 1.0, "delta": 0.1553, "gamma": 0.0515, "vega": 0.0119, "theta": -0.0039, "rho": 0.0036, "theo": 0.2883, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:21:43", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "INFQ270319P00017500", "bid": 9.1, "bid_size": 415.0, "ask": 10.1, "ask_size": 364.0, "iv": 1.0503, "open_interest": 28.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0608, "vega": 0.0093, "theta": -0.0036, "rho": -0.0209, "theo": 9.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-02T14:15:28", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "INFQ270319C00019000", "bid": 0.15, "bid_size": 50.0, "ask": 0.3, "ask_size": 1554.0, "iv": 0.9291, "open_interest": 36.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0445, "vega": 0.0104, "theta": -0.0035, "rho": 0.003, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-26T15:33:05", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "INFQ270319P00019000", "bid": 10.5, "bid_size": 386.0, "ask": 11.6, "ask_size": 313.0, "iv": 1.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.055, "vega": 0.007, "theta": -0.003, "rho": -0.0173, "theo": 10.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "INFQ270319C00020000", "bid": 0.05, "bid_size": 5.0, "ask": 0.3, "ask_size": 57.0, "iv": 0.9149, "open_interest": 992.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0404, "vega": 0.0095, "theta": -0.0032, "rho": 0.0026, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T10:11:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "INFQ270319P00020000", "bid": 11.5, "bid_size": 293.0, "ask": 12.3, "ask_size": 60.0, "iv": 0.9573, "open_interest": 28.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0517, "vega": 0.0058, "theta": -0.0029, "rho": -0.0154, "theo": 11.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-12T09:38:50", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INFQ270319C00021000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.9203, "open_interest": 54.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0368, "vega": 0.0088, "theta": -0.003, "rho": 0.0024, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:56:36", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "INFQ270319P00021000", "bid": 12.4, "bid_size": 264.0, "ask": 13.4, "ask_size": 87.0, "iv": 0.9981, "open_interest": 3.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0482, "vega": 0.0043, "theta": -0.0027, "rho": -0.0123, "theo": 12.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T10:11:33", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "INFQ270319C00022500", "bid": 0.1, "bid_size": 40.0, "ask": 0.4, "ask_size": 1554.0, "iv": 1.0806, "open_interest": 232.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.032, "vega": 0.0077, "theta": -0.0026, "rho": 0.002, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-26T11:49:41", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "INFQ270319P00022500", "bid": 13.9, "bid_size": 261.0, "ask": 15.2, "ask_size": 110.0, "iv": 1.233, "open_interest": 1.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0416, "vega": 0.0023, "theta": -0.002, "rho": -0.0067, "theo": 14.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-07-17T12:36:47", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "INFQ270319C00024000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 71.0, "iv": 1.0135, "open_interest": 12.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0279, "vega": 0.0068, "theta": -0.0023, "rho": 0.0017, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-30T11:14:48", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "INFQ270319P00024000", "bid": 15.4, "bid_size": 260.0, "ask": 16.6, "ask_size": 109.0, "iv": 1.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0278, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 15.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "INFQ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 53.0, "iv": 0.9209, "open_interest": 226.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0256, "vega": 0.0062, "theta": -0.0022, "rho": 0.0015, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T13:09:51", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "INFQ270319P00025000", "bid": 16.4, "bid_size": 231.0, "ask": 18.6, "ask_size": 253.0, "iv": 1.6579, "open_interest": 6.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.015, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 16.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-10-15T09:50:21", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "INFQ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1350.0, "iv": 1.0679, "open_interest": 70.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0234, "vega": 0.0058, "theta": -0.002, "rho": 0.0014, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-15T10:38:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INFQ270319P00026000", "bid": 17.4, "bid_size": 120.0, "ask": 18.9, "ask_size": 100.0, "iv": 1.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0066, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 17.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "INFQ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.9694, "open_interest": 64.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0215, "vega": 0.0053, "theta": -0.0019, "rho": 0.0012, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T11:18:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INFQ270319P00027000", "bid": 18.4, "bid_size": 120.0, "ask": 20.5, "ask_size": 100.0, "iv": 1.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 18.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "INFQ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.9921, "open_interest": 11.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0198, "vega": 0.0049, "theta": -0.0017, "rho": 0.0011, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:43:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INFQ270319P00028000", "bid": 19.4, "bid_size": 120.0, "ask": 21.0, "ask_size": 100.0, "iv": 1.5517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 19.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "INFQ270319C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1993.0, "iv": 1.0835, "open_interest": 940.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0168, "vega": 0.0042, "theta": -0.0015, "rho": 0.0009, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "INFQ270319P00030000", "bid": 21.4, "bid_size": 120.0, "ask": 22.8, "ask_size": 100.0, "iv": 1.5279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 21.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-22T12:44:12", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "INFQ270416C00005000", "bid": 3.0, "bid_size": 511.0, "ask": 4.1, "ask_size": 387.0, "iv": 0.7304, "open_interest": 1.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0423, "vega": 0.011, "theta": -0.0023, "rho": 0.0162, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-09-22T09:51:54", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "INFQ270416P00005000", "bid": 0.3, "bid_size": 49.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.8465, "open_interest": 19.0, "volume": 3.0, "delta": -0.1209, "gamma": 0.0428, "vega": 0.0111, "theta": -0.0028, "rho": -0.0055, "theo": 0.3669, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:37:38", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "INFQ270416C00006000", "bid": 2.5, "bid_size": 691.0, "ask": 3.4, "ask_size": 814.0, "iv": 0.8091, "open_interest": 1.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0594, "vega": 0.015, "theta": -0.0034, "rho": 0.0166, "theo": 2.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T12:30:05", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "INFQ270416P00006000", "bid": 0.55, "bid_size": 63.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.8495, "open_interest": 4.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0604, "vega": 0.0151, "theta": -0.0038, "rho": -0.0088, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T10:59:33", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "INFQ270416C00007000", "bid": 2.05, "bid_size": 1429.0, "ask": 2.6, "ask_size": 891.0, "iv": 0.7772, "open_interest": 4.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0733, "vega": 0.0184, "theta": -0.0043, "rho": 0.0161, "theo": 2.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-28T09:32:22", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "INFQ270416P00007000", "bid": 1.0, "bid_size": 8.0, "ask": 1.25, "ask_size": 87.0, "iv": 0.8593, "open_interest": 17.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0749, "vega": 0.0184, "theta": -0.0046, "rho": -0.0126, "theo": 1.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T13:46:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INFQ270416C00008000", "bid": 1.7, "bid_size": 1540.0, "ask": 2.15, "ask_size": 1066.0, "iv": 0.812, "open_interest": 51.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0822, "vega": 0.0206, "theta": -0.0049, "rho": 0.0151, "theo": 1.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T12:52:09", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "INFQ270416P00008000", "bid": 1.5, "bid_size": 1434.0, "ask": 1.75, "ask_size": 67.0, "iv": 0.8431, "open_interest": 219.0, "volume": 6.0, "delta": -0.3656, "gamma": 0.0846, "vega": 0.0206, "theta": -0.0051, "rho": -0.0165, "theo": 1.6005, "change": -0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T11:05:39", "percent_change": -1.75439, "prev_day_close": 1.42500001192093}, {"option": "INFQ270416C00009000", "bid": 1.3, "bid_size": 1778.0, "ask": 1.8, "ask_size": 1261.0, "iv": 0.8125, "open_interest": 54.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0864, "vega": 0.0218, "theta": -0.0053, "rho": 0.0137, "theo": 1.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T14:57:10", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "INFQ270416P00009000", "bid": 2.15, "bid_size": 54.0, "ask": 2.4, "ask_size": 221.0, "iv": 0.8584, "open_interest": 83.0, "volume": 2.0, "delta": -0.4486, "gamma": 0.0896, "vega": 0.0217, "theta": -0.0054, "rho": -0.02, "theo": 2.2251, "change": -0.075, "open": 1.91, "high": 1.95, "low": 1.91, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T11:26:27", "percent_change": -3.70371, "prev_day_close": 2.02500003576279}, {"option": "INFQ270416C00010000", "bid": 1.15, "bid_size": 54.0, "ask": 1.45, "ask_size": 1178.0, "iv": 0.8364, "open_interest": 208.0, "volume": 2.0, "delta": 0.4964, "gamma": 0.0868, "vega": 0.022, "theta": -0.0055, "rho": 0.0123, "theo": 1.3126, "change": -0.2, "open": 1.52, "high": 1.52, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:21:18", "percent_change": -12.5, "prev_day_close": 1.60000002384186}, {"option": "INFQ270416P00010000", "bid": 2.85, "bid_size": 16.0, "ask": 3.1, "ask_size": 94.0, "iv": 0.863, "open_interest": 39.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0907, "vega": 0.0218, "theta": -0.0055, "rho": -0.0231, "theo": 2.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-30T13:54:53", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "INFQ270416C00011000", "bid": 0.9, "bid_size": 63.0, "ask": 1.2, "ask_size": 1554.0, "iv": 0.8335, "open_interest": 33.0, "volume": 1.0, "delta": 0.4324, "gamma": 0.0846, "vega": 0.0217, "theta": -0.0054, "rho": 0.011, "theo": 1.0858, "change": -0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:20:07", "percent_change": -2.04082, "prev_day_close": 1.22500002384186}, {"option": "INFQ270416P00011000", "bid": 3.3, "bid_size": 1298.0, "ask": 4.2, "ask_size": 658.0, "iv": 0.8752, "open_interest": 12.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0893, "vega": 0.0212, "theta": -0.0054, "rho": -0.0255, "theo": 3.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-23T11:12:22", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "INFQ270416C00012000", "bid": 0.75, "bid_size": 50.0, "ask": 1.05, "ask_size": 1554.0, "iv": 0.8558, "open_interest": 20.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0807, "vega": 0.0209, "theta": -0.0053, "rho": 0.0097, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T11:26:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INFQ270416P00012000", "bid": 4.3, "bid_size": 1114.0, "ask": 4.9, "ask_size": 695.0, "iv": 0.9015, "open_interest": 116.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0863, "vega": 0.0202, "theta": -0.0052, "rho": -0.0272, "theo": 4.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-30T13:39:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "INFQ270416C00013000", "bid": 0.6, "bid_size": 50.0, "ask": 0.95, "ask_size": 1647.0, "iv": 0.8737, "open_interest": 11.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0761, "vega": 0.0199, "theta": -0.0051, "rho": 0.0086, "theo": 0.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-29T14:13:05", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "INFQ270416P00013000", "bid": 4.9, "bid_size": 1198.0, "ask": 5.8, "ask_size": 522.0, "iv": 0.858, "open_interest": 21.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0824, "vega": 0.0188, "theta": -0.0049, "rho": -0.0282, "theo": 5.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.01, "last_trade_time": "2026-10-16T13:12:33", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "INFQ270416C00014000", "bid": 0.5, "bid_size": 1536.0, "ask": 0.8, "ask_size": 1556.0, "iv": 0.8778, "open_interest": 98.0, "volume": 3.0, "delta": 0.2886, "gamma": 0.071, "vega": 0.0188, "theta": -0.0049, "rho": 0.0076, "theo": 0.6458, "change": -0.23, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:56:42", "percent_change": -30.6667, "prev_day_close": 0.75}, {"option": "INFQ270416P00014000", "bid": 5.8, "bid_size": 563.0, "ask": 6.8, "ask_size": 264.0, "iv": 0.9037, "open_interest": 4.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0782, "vega": 0.0173, "theta": -0.0046, "rho": -0.0288, "theo": 6.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-09T12:46:36", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "INFQ270416C00015000", "bid": 0.45, "bid_size": 50.0, "ask": 0.65, "ask_size": 1554.0, "iv": 0.883, "open_interest": 131.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0659, "vega": 0.0176, "theta": -0.0046, "rho": 0.0068, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T14:54:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "INFQ270416P00015000", "bid": 6.7, "bid_size": 693.0, "ask": 7.7, "ask_size": 241.0, "iv": 0.91, "open_interest": 27.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0738, "vega": 0.0158, "theta": -0.0042, "rho": -0.0286, "theo": 7.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-14T12:47:35", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "INFQ270416C00016000", "bid": 0.05, "bid_size": 4178.0, "ask": 0.65, "ask_size": 1414.0, "iv": 0.8115, "open_interest": 132.0, "volume": 0.0, "delta": 0.224, "gamma": 0.061, "vega": 0.0164, "theta": -0.0043, "rho": 0.006, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T10:34:45", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "INFQ270416P00016000", "bid": 7.6, "bid_size": 358.0, "ask": 8.7, "ask_size": 125.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0696, "vega": 0.014, "theta": -0.0039, "rho": -0.0279, "theo": 8.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "INFQ270416C00017000", "bid": 0.25, "bid_size": 50.0, "ask": 0.7, "ask_size": 2683.0, "iv": 0.9409, "open_interest": 20.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0563, "vega": 0.0153, "theta": -0.0041, "rho": 0.0054, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:56:23", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "INFQ270416P00017000", "bid": 8.7, "bid_size": 350.0, "ask": 10.8, "ask_size": 735.0, "iv": 1.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0656, "vega": 0.0125, "theta": -0.0036, "rho": -0.0267, "theo": 9.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "INFQ270416C00018000", "bid": 0.25, "bid_size": 55.0, "ask": 0.45, "ask_size": 1556.0, "iv": 0.9016, "open_interest": 159.0, "volume": 4.0, "delta": 0.1764, "gamma": 0.0519, "vega": 0.0142, "theta": -0.0038, "rho": 0.0048, "theo": 0.357, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:09:37", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "INFQ270416P00018000", "bid": 9.5, "bid_size": 604.0, "ask": 10.5, "ask_size": 173.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0616, "vega": 0.0109, "theta": -0.0032, "rho": -0.0247, "theo": 9.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "INFQ270416C00019000", "bid": 0.15, "bid_size": 2621.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.8841, "open_interest": 1.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0478, "vega": 0.0132, "theta": -0.0036, "rho": 0.0043, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:50:58", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "INFQ270416P00019000", "bid": 10.6, "bid_size": 363.0, "ask": 11.6, "ask_size": 315.0, "iv": 1.0514, "open_interest": 1.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0586, "vega": 0.0093, "theta": -0.0029, "rho": -0.0231, "theo": 10.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-08T11:04:41", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "INFQ270416C00020000", "bid": 0.15, "bid_size": 56.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.8994, "open_interest": 116.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.044, "vega": 0.0122, "theta": -0.0033, "rho": 0.0039, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:47:36", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "INFQ270416P00020000", "bid": 11.5, "bid_size": 415.0, "ask": 13.1, "ask_size": 539.0, "iv": 1.2287, "open_interest": 4.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0564, "vega": 0.0078, "theta": -0.0025, "rho": -0.0205, "theo": 11.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-27T14:32:08", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "INFQ270416C00021000", "bid": 0.15, "bid_size": 1377.0, "ask": 0.3, "ask_size": 1554.0, "iv": 0.9105, "open_interest": 7.0, "volume": 2.0, "delta": 0.1265, "gamma": 0.0406, "vega": 0.0113, "theta": -0.0031, "rho": 0.0035, "theo": 0.2426, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:32:15", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "INFQ270416P00021000", "bid": 12.5, "bid_size": 247.0, "ask": 13.5, "ask_size": 106.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0548, "vega": 0.0065, "theta": -0.0021, "rho": -0.0164, "theo": 12.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "INFQ270416C00022000", "bid": 0.05, "bid_size": 2857.0, "ask": 0.3, "ask_size": 1554.0, "iv": 0.8918, "open_interest": 8.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0374, "vega": 0.0105, "theta": -0.0029, "rho": 0.0032, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T14:54:27", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "INFQ270416P00022000", "bid": 13.5, "bid_size": 220.0, "ask": 14.3, "ask_size": 65.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.052, "vega": 0.0048, "theta": -0.002, "rho": -0.0138, "theo": 13.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "INFQ270416C00023000", "bid": 0.05, "bid_size": 6.0, "ask": 0.35, "ask_size": 75.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0346, "vega": 0.0098, "theta": -0.0027, "rho": 0.0028, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "INFQ270416P00023000", "bid": 14.4, "bid_size": 263.0, "ask": 15.6, "ask_size": 102.0, "iv": 1.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0467, "vega": 0.003, "theta": -0.0023, "rho": -0.009, "theo": 14.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "INFQ270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 98.0, "iv": 0.9478, "open_interest": 81.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.032, "vega": 0.0091, "theta": -0.0025, "rho": 0.0026, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T12:52:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INFQ270416P00024000", "bid": 15.4, "bid_size": 248.0, "ask": 17.7, "ask_size": 285.0, "iv": 1.5313, "open_interest": 1.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.039, "vega": 0.0025, "theta": -0.0026, "rho": -0.0059, "theo": 15.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-23T13:18:13", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "INFQ270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2701.0, "iv": 1.1146, "open_interest": 9.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0296, "vega": 0.0085, "theta": -0.0024, "rho": 0.0024, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T11:36:39", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "INFQ270416P00025000", "bid": 16.4, "bid_size": 171.0, "ask": 18.6, "ask_size": 197.0, "iv": 1.5383, "open_interest": 1.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0276, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 16.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-09-23T13:17:23", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "INFQ270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1292.0, "iv": 1.075, "open_interest": 5.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0274, "vega": 0.0079, "theta": -0.0022, "rho": 0.0022, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:07:32", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "INFQ270416P00026000", "bid": 17.4, "bid_size": 191.0, "ask": 18.8, "ask_size": 100.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.015, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 17.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "INFQ270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3599.0, "iv": 1.1656, "open_interest": 56.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0254, "vega": 0.0074, "theta": -0.0021, "rho": 0.002, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T12:54:29", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "INFQ270416P00027000", "bid": 18.4, "bid_size": 120.0, "ask": 20.6, "ask_size": 100.0, "iv": 1.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.007, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 18.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "INFQ270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.9434, "open_interest": 19.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0236, "vega": 0.0069, "theta": -0.0019, "rho": 0.0018, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:08:08", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "INFQ270416P00028000", "bid": 19.4, "bid_size": 120.0, "ask": 21.6, "ask_size": 100.0, "iv": 1.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0012, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 19.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "INFQ270617C00002500", "bid": 5.1, "bid_size": 510.0, "ask": 6.2, "ask_size": 115.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0097, "vega": 0.004, "theta": 0.0, "rho": 0.0133, "theo": 5.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-19T11:19:17", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "INFQ270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 77.0, "iv": 1.0309, "open_interest": 5.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0098, "vega": 0.0041, "theta": -0.0009, "rho": -0.0018, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:45:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INFQ270617C00005000", "bid": 3.2, "bid_size": 723.0, "ask": 4.3, "ask_size": 563.0, "iv": 0.7492, "open_interest": 56.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.039, "vega": 0.0139, "theta": -0.0018, "rho": 0.0204, "theo": 3.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T15:56:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "INFQ270617P00005000", "bid": 0.4, "bid_size": 56.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.8434, "open_interest": 243.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0398, "vega": 0.014, "theta": -0.0026, "rho": -0.0089, "theo": 0.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:14:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "INFQ270617C00006000", "bid": 3.0, "bid_size": 14.0, "ask": 3.7, "ask_size": 845.0, "iv": 0.8887, "open_interest": 1.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0516, "vega": 0.018, "theta": -0.0027, "rho": 0.021, "theo": 3.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-14T09:44:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INFQ270617P00006000", "bid": 0.75, "bid_size": 1554.0, "ask": 1.05, "ask_size": 1484.0, "iv": 0.8601, "open_interest": 66.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0529, "vega": 0.0182, "theta": -0.0033, "rho": -0.0132, "theo": 0.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T12:36:45", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "INFQ270617C00007500", "bid": 2.25, "bid_size": 1361.0, "ask": 2.75, "ask_size": 1052.0, "iv": 0.8294, "open_interest": 65.0, "volume": 11.0, "delta": 0.7074, "gamma": 0.0652, "vega": 0.0227, "theta": -0.0037, "rho": 0.0202, "theo": 2.5216, "change": -0.3, "open": 3.1, "high": 3.1, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T13:56:20", "percent_change": -10.0, "prev_day_close": 3.0}, {"option": "INFQ270617P00007500", "bid": 1.55, "bid_size": 203.0, "ask": 1.75, "ask_size": 1080.0, "iv": 0.864, "open_interest": 539.0, "volume": 11.0, "delta": -0.3118, "gamma": 0.0675, "vega": 0.0228, "theta": -0.004, "rho": -0.0205, "theo": 1.593, "change": 0.225, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:57:23", "percent_change": 15.7895, "prev_day_close": 1.42500001192093}, {"option": "INFQ270617C00009000", "bid": 1.65, "bid_size": 1784.0, "ask": 2.2, "ask_size": 1316.0, "iv": 0.8261, "open_interest": 136.0, "volume": 6.0, "delta": 0.6061, "gamma": 0.0719, "vega": 0.0251, "theta": -0.0043, "rho": 0.0184, "theo": 1.9715, "change": -0.05, "open": 2.38, "high": 2.38, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T11:47:03", "percent_change": -2.12766, "prev_day_close": 2.35000002384186}, {"option": "INFQ270617P00009000", "bid": 2.4, "bid_size": 136.0, "ask": 2.75, "ask_size": 635.0, "iv": 0.8671, "open_interest": 65.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0753, "vega": 0.0251, "theta": -0.0044, "rho": -0.0271, "theo": 2.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T12:59:45", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "INFQ270617C00010000", "bid": 1.55, "bid_size": 309.0, "ask": 1.85, "ask_size": 1124.0, "iv": 0.8552, "open_interest": 242.0, "volume": 3.0, "delta": 0.5454, "gamma": 0.0732, "vega": 0.0258, "theta": -0.0045, "rho": 0.0171, "theo": 1.689, "change": -0.475, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:56:42", "percent_change": -23.4568, "prev_day_close": 2.02499997615814}, {"option": "INFQ270617P00010000", "bid": 3.1, "bid_size": 814.0, "ask": 3.4, "ask_size": 98.0, "iv": 0.8615, "open_interest": 243.0, "volume": 5.0, "delta": -0.481, "gamma": 0.0774, "vega": 0.0256, "theta": -0.0045, "rho": -0.031, "theo": 3.2231, "change": -0.075, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T09:45:06", "percent_change": -2.52101, "prev_day_close": 2.97500002384186}, {"option": "INFQ270617C00011000", "bid": 1.3, "bid_size": 886.0, "ask": 1.6, "ask_size": 1414.0, "iv": 0.8551, "open_interest": 1520.0, "volume": 15.0, "delta": 0.491, "gamma": 0.0728, "vega": 0.0259, "theta": -0.0046, "rho": 0.0158, "theo": 1.4582, "change": -0.21, "open": 1.77, "high": 1.77, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T14:22:10", "percent_change": -12.3529, "prev_day_close": 1.69999998807907}, {"option": "INFQ270617P00011000", "bid": 3.6, "bid_size": 1702.0, "ask": 4.3, "ask_size": 284.0, "iv": 0.8457, "open_interest": 2.0, "volume": 1.0, "delta": -0.5388, "gamma": 0.0778, "vega": 0.0254, "theta": -0.0044, "rho": -0.0342, "theo": 3.9819, "change": -0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T10:24:41", "percent_change": -5.26316, "prev_day_close": 3.79999995231628}, {"option": "INFQ270617C00012500", "bid": 0.95, "bid_size": 1501.0, "ask": 1.35, "ask_size": 1564.0, "iv": 0.8556, "open_interest": 385.0, "volume": 3.0, "delta": 0.4207, "gamma": 0.0703, "vega": 0.0253, "theta": -0.0046, "rho": 0.0138, "theo": 1.186, "change": -0.2, "open": 1.2, "high": 1.25, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:37:55", "percent_change": -14.8148, "prev_day_close": 1.35000002384186}, {"option": "INFQ270617P00012500", "bid": 4.9, "bid_size": 1151.0, "ask": 5.6, "ask_size": 676.0, "iv": 0.8911, "open_interest": 161.0, "volume": 1.0, "delta": -0.6144, "gamma": 0.0764, "vega": 0.0244, "theta": -0.0042, "rho": -0.0378, "theo": 5.1981, "change": 0.1, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T13:22:24", "percent_change": 2.08333, "prev_day_close": 4.79999995231628}, {"option": "INFQ270617C00014000", "bid": 0.75, "bid_size": 53.0, "ask": 1.15, "ask_size": 1554.0, "iv": 0.8692, "open_interest": 24.0, "volume": 55.0, "delta": 0.3626, "gamma": 0.0664, "vega": 0.0242, "theta": -0.0045, "rho": 0.0122, "theo": 0.9793, "change": -0.1, "open": 1.2, "high": 1.2, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T13:39:03", "percent_change": -8.69565, "prev_day_close": 1.14999997615814}, {"option": "INFQ270617P00014000", "bid": 6.0, "bid_size": 1127.0, "ask": 6.9, "ask_size": 433.0, "iv": 0.866, "open_interest": 10.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0737, "vega": 0.0227, "theta": -0.0039, "rho": -0.04, "theo": 6.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-14T10:00:50", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "INFQ270617C00015000", "bid": 0.7, "bid_size": 941.0, "ask": 1.05, "ask_size": 1731.0, "iv": 0.8916, "open_interest": 464.0, "volume": 153.0, "delta": 0.3296, "gamma": 0.0634, "vega": 0.0234, "theta": -0.0044, "rho": 0.0112, "theo": 0.8685, "change": -0.155, "open": 1.07, "high": 1.07, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T14:28:05", "percent_change": -15.122, "prev_day_close": 1.02500000596046}, {"option": "INFQ270617P00015000", "bid": 7.0, "bid_size": 880.0, "ask": 7.9, "ask_size": 590.0, "iv": 0.9251, "open_interest": 134.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0716, "vega": 0.0214, "theta": -0.0036, "rho": -0.0408, "theo": 7.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T14:50:58", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "INFQ270617C00016000", "bid": 0.6, "bid_size": 1105.0, "ask": 0.9, "ask_size": 1537.0, "iv": 0.885, "open_interest": 5.0, "volume": 2.0, "delta": 0.3004, "gamma": 0.0604, "vega": 0.0224, "theta": -0.0043, "rho": 0.0103, "theo": 0.7743, "change": -0.095, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T15:58:57", "percent_change": -11.5152, "prev_day_close": 0.824999988079071}, {"option": "INFQ270617P00016000", "bid": 8.0, "bid_size": 303.0, "ask": 8.8, "ask_size": 199.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0693, "vega": 0.0199, "theta": -0.0034, "rho": -0.0408, "theo": 8.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "INFQ270617C00017500", "bid": 0.45, "bid_size": 1972.0, "ask": 0.75, "ask_size": 1556.0, "iv": 0.8779, "open_interest": 312.0, "volume": 20.0, "delta": 0.2628, "gamma": 0.0559, "vega": 0.021, "theta": -0.004, "rho": 0.0091, "theo": 0.658, "change": -0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:32:50", "percent_change": -6.66667, "prev_day_close": 0.75}, {"option": "INFQ270617P00017500", "bid": 9.3, "bid_size": 592.0, "ask": 10.0, "ask_size": 59.0, "iv": 0.899, "open_interest": 22.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.066, "vega": 0.0178, "theta": -0.003, "rho": -0.04, "theo": 9.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-01T11:52:52", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "INFQ270617C00020000", "bid": 0.45, "bid_size": 1.0, "ask": 0.6, "ask_size": 1556.0, "iv": 0.9283, "open_interest": 736.0, "volume": 3.0, "delta": 0.2132, "gamma": 0.0489, "vega": 0.0187, "theta": -0.0037, "rho": 0.0075, "theo": 0.5125, "change": -0.15, "open": 0.64, "high": 0.64, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:31:40", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "INFQ270617P00020000", "bid": 11.9, "bid_size": 18.0, "ask": 12.4, "ask_size": 95.0, "iv": 1.0008, "open_interest": 9.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0609, "vega": 0.0142, "theta": -0.0022, "rho": -0.037, "theo": 12.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-10-29T15:53:53", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "INFQ270617C00022500", "bid": 0.25, "bid_size": 51.0, "ask": 0.55, "ask_size": 1689.0, "iv": 0.9305, "open_interest": 171.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0428, "vega": 0.0166, "theta": -0.0033, "rho": 0.0062, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T10:56:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "INFQ270617P00022500", "bid": 14.1, "bid_size": 284.0, "ask": 15.4, "ask_size": 495.0, "iv": 1.1464, "open_interest": 2.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0564, "vega": 0.0104, "theta": -0.0015, "rho": -0.0306, "theo": 14.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-13T10:56:36", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "INFQ270617C00025000", "bid": 0.1, "bid_size": 3032.0, "ask": 0.45, "ask_size": 1625.0, "iv": 0.9076, "open_interest": 101.0, "volume": 2.0, "delta": 0.1466, "gamma": 0.0375, "vega": 0.0147, "theta": -0.003, "rho": 0.0052, "theo": 0.3312, "change": -0.01, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T13:01:28", "percent_change": -2.85715, "prev_day_close": 0.350000008940697}, {"option": "INFQ270617P00025000", "bid": 16.5, "bid_size": 239.0, "ask": 17.6, "ask_size": 113.0, "iv": 1.0994, "open_interest": 3.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0563, "vega": 0.0071, "theta": -0.0006, "rho": -0.021, "theo": 16.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-09-23T10:42:25", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "INFQ270617C00027000", "bid": 0.15, "bid_size": 52.0, "ask": 0.45, "ask_size": 1760.0, "iv": 0.9692, "open_interest": 80.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0338, "vega": 0.0134, "theta": -0.0027, "rho": 0.0046, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T15:18:14", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "INFQ270617P00027000", "bid": 18.4, "bid_size": 264.0, "ask": 19.5, "ask_size": 107.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0469, "vega": 0.0037, "theta": -0.0005, "rho": -0.0129, "theo": 18.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "INFQ270617C00030000", "bid": 0.05, "bid_size": 2982.0, "ask": 0.35, "ask_size": 1640.0, "iv": 0.944, "open_interest": 88.0, "volume": 1.0, "delta": 0.1057, "gamma": 0.0291, "vega": 0.0117, "theta": -0.0024, "rho": 0.0038, "theo": 0.2281, "change": -0.01, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T13:06:22", "percent_change": -4.0, "prev_day_close": 0.250000007450581}, {"option": "INFQ270617P00030000", "bid": 21.4, "bid_size": 125.0, "ask": 23.7, "ask_size": 106.0, "iv": 1.5146, "open_interest": 2.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0186, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 21.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-09-22T15:34:39", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "INFQ270617C00035000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 1607.0, "iv": 0.9982, "open_interest": 108.0, "volume": 0.0, "delta": 0.079, "gamma": 0.023, "vega": 0.0094, "theta": -0.002, "rho": 0.0029, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T15:21:38", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "INFQ270617P00035000", "bid": 26.4, "bid_size": 125.0, "ask": 28.7, "ask_size": 106.0, "iv": 1.6291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 26.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "INFQ280121C00002500", "bid": 5.7, "bid_size": 971.0, "ask": 7.3, "ask_size": 803.0, "iv": 1.2232, "open_interest": 1198.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0106, "vega": 0.0076, "theta": 0.0, "rho": 0.0227, "theo": 6.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-10-29T12:25:56", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "INFQ280121P00002500", "bid": 0.05, "bid_size": 554.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.836, "open_interest": 16.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0109, "vega": 0.0077, "theta": -0.0008, "rho": -0.0056, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T09:38:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFQ280121C00005000", "bid": 4.2, "bid_size": 66.0, "ask": 5.3, "ask_size": 803.0, "iv": 0.9347, "open_interest": 511.0, "volume": 5.0, "delta": 0.8902, "gamma": 0.0301, "vega": 0.0206, "theta": -0.0014, "rho": 0.0322, "theo": 4.5705, "change": -0.52, "open": 5.03, "high": 5.03, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T15:50:03", "percent_change": -10.1961, "prev_day_close": 5.09999990463257}, {"option": "INFQ280121P00005000", "bid": 0.45, "bid_size": 2696.0, "ask": 1.25, "ask_size": 1094.0, "iv": 0.8061, "open_interest": 849.0, "volume": 1.0, "delta": -0.1486, "gamma": 0.0316, "vega": 0.0209, "theta": -0.0019, "rho": -0.0214, "theo": 0.937, "change": -0.055, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T10:23:18", "percent_change": -6.28571, "prev_day_close": 0.875}, {"option": "INFQ280121C00007500", "bid": 3.0, "bid_size": 1289.0, "ask": 3.8, "ask_size": 1093.0, "iv": 0.8236, "open_interest": 898.0, "volume": 20.0, "delta": 0.7693, "gamma": 0.0435, "vega": 0.0298, "theta": -0.0024, "rho": 0.0334, "theo": 3.4839, "change": -0.57, "open": 3.9, "high": 3.9, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-02T15:50:03", "percent_change": -14.0741, "prev_day_close": 4.04999995231628}, {"option": "INFQ280121P00007500", "bid": 0.8, "bid_size": 1692.0, "ask": 2.5, "ask_size": 839.0, "iv": 0.656, "open_interest": 1282.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0468, "vega": 0.0301, "theta": -0.0028, "rho": -0.0404, "theo": 2.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T14:31:50", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "INFQ280121C00010000", "bid": 2.6, "bid_size": 1.0, "ask": 3.3, "ask_size": 1294.0, "iv": 0.9203, "open_interest": 9523.0, "volume": 11.0, "delta": 0.6623, "gamma": 0.0498, "vega": 0.0346, "theta": -0.003, "rho": 0.0316, "theo": 2.7547, "change": -0.57, "open": 3.1, "high": 3.1, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T15:50:20", "percent_change": -18.0952, "prev_day_close": 3.15000009536743}, {"option": "INFQ280121P00010000", "bid": 2.4, "bid_size": 437.0, "ask": 4.2, "ask_size": 115.0, "iv": 0.8941, "open_interest": 1509.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0552, "vega": 0.0344, "theta": -0.0033, "rho": -0.0569, "theo": 3.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T13:59:46", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INFQ280121C00012500", "bid": 2.1, "bid_size": 1.0, "ask": 2.85, "ask_size": 1466.0, "iv": 0.9389, "open_interest": 3982.0, "volume": 1.0, "delta": 0.5745, "gamma": 0.0518, "vega": 0.0365, "theta": -0.0033, "rho": 0.029, "theo": 2.2465, "change": -0.25, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:05:30", "percent_change": -10.0, "prev_day_close": 2.5}, {"option": "INFQ280121P00012500", "bid": 3.9, "bid_size": 1449.0, "ask": 6.7, "ask_size": 1122.0, "iv": 0.7104, "open_interest": 300.0, "volume": 2.0, "delta": -0.4925, "gamma": 0.0594, "vega": 0.0353, "theta": -0.0034, "rho": -0.0688, "theo": 5.8795, "change": 0.01, "open": 5.6, "high": 5.61, "low": 5.6, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-02T13:22:24", "percent_change": 0.178573, "prev_day_close": 5.59999990463257}, {"option": "INFQ280121C00015000", "bid": 1.4, "bid_size": 1848.0, "ask": 2.0, "ask_size": 63.0, "iv": 0.84, "open_interest": 2252.0, "volume": 33.0, "delta": 0.503, "gamma": 0.0515, "vega": 0.0368, "theta": -0.0035, "rho": 0.0265, "theo": 1.8761, "change": -0.425, "open": 2.15, "high": 2.15, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:51:35", "percent_change": -19.1011, "prev_day_close": 2.22500002384186}, {"option": "INFQ280121P00015000", "bid": 7.6, "bid_size": 1050.0, "ask": 8.3, "ask_size": 687.0, "iv": 0.882, "open_interest": 332.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0614, "vega": 0.0342, "theta": -0.0034, "rho": -0.0763, "theo": 7.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-30T10:50:01", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INFQ280121C00017500", "bid": 1.15, "bid_size": 1890.0, "ask": 4.2, "ask_size": 1821.0, "iv": 1.1923, "open_interest": 1444.0, "volume": 0.0, "delta": 0.4447, "gamma": 0.0501, "vega": 0.0363, "theta": -0.0035, "rho": 0.0241, "theo": 1.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T10:26:27", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "INFQ280121P00017500", "bid": 8.9, "bid_size": 1135.0, "ask": 10.6, "ask_size": 563.0, "iv": 0.7573, "open_interest": 199.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0622, "vega": 0.0322, "theta": -0.0033, "rho": -0.0808, "theo": 10.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-10-21T11:27:48", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "INFQ280121C00020000", "bid": 1.1, "bid_size": 1511.0, "ask": 1.85, "ask_size": 1583.0, "iv": 0.9348, "open_interest": 3444.0, "volume": 20.0, "delta": 0.3966, "gamma": 0.0482, "vega": 0.0352, "theta": -0.0034, "rho": 0.0219, "theo": 1.38, "change": -0.175, "open": 1.55, "high": 1.55, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:57:55", "percent_change": -11.1111, "prev_day_close": 1.57499998807907}, {"option": "INFQ280121P00020000", "bid": 10.4, "bid_size": 1108.0, "ask": 14.6, "ask_size": 901.0, "iv": 0.9281, "open_interest": 188.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0629, "vega": 0.0293, "theta": -0.0032, "rho": -0.0822, "theo": 12.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-10-26T12:00:52", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "INFQ280121C00022500", "bid": 0.9, "bid_size": 1717.0, "ask": 4.0, "ask_size": 1973.0, "iv": 1.2616, "open_interest": 326.0, "volume": 1.0, "delta": 0.3564, "gamma": 0.046, "vega": 0.034, "theta": -0.0034, "rho": 0.02, "theo": 1.2076, "change": -0.3, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:44:47", "percent_change": -20.0, "prev_day_close": 1.5}, {"option": "INFQ280121P00022500", "bid": 12.7, "bid_size": 735.0, "ask": 16.9, "ask_size": 660.0, "iv": 0.929, "open_interest": 5.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0625, "vega": 0.0254, "theta": -0.003, "rho": -0.0751, "theo": 14.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-27T14:05:25", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "INFQ280121C00025000", "bid": 0.7, "bid_size": 1973.0, "ask": 1.65, "ask_size": 1746.0, "iv": 0.9569, "open_interest": 1309.0, "volume": 6.0, "delta": 0.3226, "gamma": 0.0438, "vega": 0.0326, "theta": -0.0032, "rho": 0.0184, "theo": 1.0679, "change": -0.175, "open": 1.45, "high": 1.45, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:39:26", "percent_change": -13.7255, "prev_day_close": 1.27500003576279}, {"option": "INFQ280121P00025000", "bid": 14.5, "bid_size": 713.0, "ask": 17.6, "ask_size": 149.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0636, "vega": 0.0226, "theta": -0.0028, "rho": -0.0752, "theo": 17.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-08T11:31:50", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "INFQ280121C00027000", "bid": 0.6, "bid_size": 1.0, "ask": 3.2, "ask_size": 2000.0, "iv": 1.2409, "open_interest": 79.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.042, "vega": 0.0315, "theta": -0.0032, "rho": 0.0172, "theo": 0.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T09:38:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INFQ280121P00027000", "bid": 17.4, "bid_size": 685.0, "ask": 19.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0626, "vega": 0.0188, "theta": -0.0026, "rho": -0.0637, "theo": 19.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "INFQ280121C00030000", "bid": 0.7, "bid_size": 4.0, "ask": 1.5, "ask_size": 1766.0, "iv": 1.0165, "open_interest": 5309.0, "volume": 4.0, "delta": 0.2688, "gamma": 0.0395, "vega": 0.0299, "theta": -0.003, "rho": 0.0157, "theo": 0.8565, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:40:25", "percent_change": -7.69231, "prev_day_close": 0.974999994039536}, {"option": "INFQ280121P00030000", "bid": 20.9, "bid_size": 661.0, "ask": 23.8, "ask_size": 585.0, "iv": 1.1188, "open_interest": 42.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0635, "vega": 0.0139, "theta": -0.0024, "rho": -0.0516, "theo": 21.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-10-27T09:44:18", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "INFQ280121C00035000", "bid": 0.3, "bid_size": 2663.0, "ask": 1.2, "ask_size": 1621.0, "iv": 0.9656, "open_interest": 3123.0, "volume": 9.0, "delta": 0.2282, "gamma": 0.0357, "vega": 0.0273, "theta": -0.0028, "rho": 0.0135, "theo": 0.7053, "change": -0.3, "open": 0.8, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:46:32", "percent_change": -30.0, "prev_day_close": 1.0}, {"option": "INFQ280121P00035000", "bid": 24.5, "bid_size": 526.0, "ask": 29.5, "ask_size": 500.0, "iv": 1.0388, "open_interest": 29.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0562, "vega": 0.0035, "theta": -0.0016, "rho": 0.0, "theo": 26.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.58, "last_trade_time": "2026-08-26T14:32:43", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "INFQ280121C00040000", "bid": 0.25, "bid_size": 246.0, "ask": 1.0, "ask_size": 1401.0, "iv": 1.0103, "open_interest": 3664.0, "volume": 27.0, "delta": 0.1968, "gamma": 0.0323, "vega": 0.025, "theta": -0.0026, "rho": 0.0118, "theo": 0.5927, "change": -0.05, "open": 0.65, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:25:45", "percent_change": -6.66667, "prev_day_close": 0.75}, {"option": "INFQ280121P00040000", "bid": 29.5, "bid_size": 565.0, "ask": 34.5, "ask_size": 490.0, "iv": 1.1151, "open_interest": 51.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0145, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 31.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-10-06T09:54:24", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "INFQ290119C00003000", "bid": 5.6, "bid_size": 587.0, "ask": 7.0, "ask_size": 770.0, "iv": 0.8367, "open_interest": 222.0, "volume": 15.0, "delta": 0.9831, "gamma": 0.0122, "vega": 0.0156, "theta": 0.0, "rho": 0.0357, "theo": 6.3438, "change": -0.2, "open": 6.8, "high": 6.8, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T12:23:46", "percent_change": -2.98507, "prev_day_close": 6.69999980926514}, {"option": "INFQ290119P00003000", "bid": 0.2, "bid_size": 1582.0, "ask": 0.95, "ask_size": 953.0, "iv": 0.8674, "open_interest": 128.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.013, "vega": 0.016, "theta": -0.0008, "rho": -0.0206, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T14:32:42", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "INFQ290119C00005000", "bid": 4.8, "bid_size": 872.0, "ask": 6.1, "ask_size": 827.0, "iv": 0.8751, "open_interest": 259.0, "volume": 21.0, "delta": 0.9155, "gamma": 0.021, "vega": 0.0264, "theta": -0.0007, "rho": 0.0443, "theo": 5.4032, "change": -0.41, "open": 5.64, "high": 5.64, "low": 5.39, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-11-02T15:50:00", "percent_change": -7.06897, "prev_day_close": 5.80000019073486}, {"option": "INFQ290119P00005000", "bid": 1.2, "bid_size": 1619.0, "ask": 1.7, "ask_size": 63.0, "iv": 0.8512, "open_interest": 31.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.023, "vega": 0.0271, "theta": -0.0014, "rho": -0.0438, "theo": 1.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T14:42:07", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "INFQ290119C00008000", "bid": 3.9, "bid_size": 785.0, "ask": 5.1, "ask_size": 816.0, "iv": 0.8811, "open_interest": 89.0, "volume": 1.0, "delta": 0.8216, "gamma": 0.0291, "vega": 0.0372, "theta": -0.0015, "rho": 0.0481, "theo": 4.4591, "change": -0.26, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-02T15:50:00", "percent_change": -5.41667, "prev_day_close": 4.80000019073486}, {"option": "INFQ290119P00008000", "bid": 2.95, "bid_size": 1085.0, "ask": 3.6, "ask_size": 219.0, "iv": 0.859, "open_interest": 48.0, "volume": 1.0, "delta": -0.247, "gamma": 0.0337, "vega": 0.0379, "theta": -0.0019, "rho": -0.0781, "theo": 3.3171, "change": -0.08, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T11:23:11", "percent_change": -2.46154, "prev_day_close": 3.25}, {"option": "INFQ290119C00010000", "bid": 3.4, "bid_size": 1118.0, "ask": 4.8, "ask_size": 1446.0, "iv": 0.901, "open_interest": 360.0, "volume": 23.0, "delta": 0.7679, "gamma": 0.0323, "vega": 0.0417, "theta": -0.0018, "rho": 0.0484, "theo": 4.0057, "change": -0.15, "open": 4.7, "high": 4.7, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T14:28:37", "percent_change": -3.48837, "prev_day_close": 4.29999995231628}, {"option": "INFQ290119P00010000", "bid": 4.2, "bid_size": 1520.0, "ask": 5.2, "ask_size": 727.0, "iv": 0.8664, "open_interest": 97.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0387, "vega": 0.0421, "theta": -0.0021, "rho": -0.0974, "theo": 4.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T10:22:49", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "INFQ290119C00012000", "bid": 3.1, "bid_size": 65.0, "ask": 4.0, "ask_size": 1330.0, "iv": 0.8654, "open_interest": 126.0, "volume": 12.0, "delta": 0.7206, "gamma": 0.0345, "vega": 0.0448, "theta": -0.002, "rho": 0.048, "theo": 3.6393, "change": -0.35, "open": 4.3, "high": 4.3, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:25:44", "percent_change": -9.09091, "prev_day_close": 3.84999990463257}, {"option": "INFQ290119P00012000", "bid": 5.7, "bid_size": 1540.0, "ask": 7.6, "ask_size": 1089.0, "iv": 0.9679, "open_interest": 25.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0428, "vega": 0.0445, "theta": -0.0023, "rho": -0.1136, "theo": 6.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T13:04:57", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "INFQ290119C00015000", "bid": 2.8, "bid_size": 1.0, "ask": 3.6, "ask_size": 1547.0, "iv": 0.893, "open_interest": 155.0, "volume": 4.0, "delta": 0.6595, "gamma": 0.0364, "vega": 0.0478, "theta": -0.0023, "rho": 0.0466, "theo": 3.2013, "change": 0.45, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T11:23:50", "percent_change": 13.4328, "prev_day_close": 3.34999990463257}, {"option": "INFQ290119P00015000", "bid": 8.4, "bid_size": 1183.0, "ask": 9.6, "ask_size": 883.0, "iv": 0.9524, "open_interest": 97.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0479, "vega": 0.046, "theta": -0.0024, "rho": -0.1324, "theo": 8.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T14:33:00", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "INFQ290119C00017000", "bid": 2.4, "bid_size": 1290.0, "ask": 3.7, "ask_size": 1554.0, "iv": 0.9154, "open_interest": 115.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0372, "vega": 0.049, "theta": -0.0024, "rho": 0.0454, "theo": 2.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:01:46", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "INFQ290119P00017000", "bid": 9.7, "bid_size": 1217.0, "ask": 12.4, "ask_size": 1032.0, "iv": 1.0339, "open_interest": 22.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0507, "vega": 0.0458, "theta": -0.0024, "rho": -0.1402, "theo": 10.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-21T11:27:48", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "INFQ290119C00020000", "bid": 2.15, "bid_size": 1287.0, "ask": 3.4, "ask_size": 1554.0, "iv": 0.9254, "open_interest": 317.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0377, "vega": 0.05, "theta": -0.0025, "rho": 0.0436, "theo": 2.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T10:23:54", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "INFQ290119P00020000", "bid": 10.8, "bid_size": 880.0, "ask": 15.5, "ask_size": 728.0, "iv": 0.9248, "open_interest": 10.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0545, "vega": 0.0443, "theta": -0.0024, "rho": -0.1478, "theo": 13.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-14T09:31:55", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "INFQ290119C00022000", "bid": 1.95, "bid_size": 225.0, "ask": 3.4, "ask_size": 1971.0, "iv": 0.9571, "open_interest": 13.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0378, "vega": 0.0503, "theta": -0.0025, "rho": 0.0424, "theo": 2.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-30T09:30:10", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "INFQ290119P00022000", "bid": 13.9, "bid_size": 1030.0, "ask": 16.3, "ask_size": 883.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0568, "vega": 0.0429, "theta": -0.0024, "rho": -0.1474, "theo": 14.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INFQ290119C00025000", "bid": 1.8, "bid_size": 19.0, "ask": 2.85, "ask_size": 1652.0, "iv": 0.9498, "open_interest": 874.0, "volume": 12.0, "delta": 0.5131, "gamma": 0.0376, "vega": 0.0504, "theta": -0.0026, "rho": 0.0407, "theo": 2.274, "change": 0.075, "open": 2.58, "high": 2.58, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T12:21:32", "percent_change": 3.22581, "prev_day_close": 2.32499992847443}, {"option": "INFQ290119P00025000", "bid": 16.7, "bid_size": 949.0, "ask": 18.5, "ask_size": 706.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0602, "vega": 0.0402, "theta": -0.0023, "rho": -0.1513, "theo": 17.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000007629395}], "symbol": "INFQ", "security_type": "stock", "exchange_id": 3, "current_price": 8.17, "price_change": -0.73, "price_change_percent": -8.2207, "bid": 8.15, "ask": 8.17, "bid_size": 200, "ask_size": 100, "open": 8.95, "high": 8.9996, "low": 8.05, "close": 8.15, "prev_day_close": 8.88, "volume": 5746696, "iv30": 87.942, "iv30_change": 0.378, "iv30_change_percent": 0.4317, "seqno": 10508951481, "last_trade_time": "2026-11-02T15:59:56", "tick": "down"}, "symbol": "INFQ"}