{"timestamp": "2026-11-10 04:14:18", "data": {"options": [{"option": "INFU261120C00002500", "bid": 10.7, "bid_size": 84.0, "ask": 13.9, "ask_size": 64.0, "iv": 5.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0059, "rho": 0.0008, "theo": 12.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "INFU261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 4.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0073, "rho": 0.0, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "INFU261120C00005000", "bid": 8.3, "bid_size": 76.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0106, "rho": 0.0017, "theo": 9.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "INFU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 5.0707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0117, "rho": -0.0001, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "INFU261120C00007500", "bid": 5.8, "bid_size": 99.0, "ask": 8.9, "ask_size": 64.0, "iv": 2.575, "open_interest": 16.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0112, "vega": 0.0016, "theta": -0.0152, "rho": 0.0025, "theo": 7.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T15:18:33", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "INFU261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 3.3878, "open_interest": 2.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0112, "vega": 0.0016, "theta": -0.0161, "rho": -0.0002, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-21T09:50:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFU261120C00010000", "bid": 3.4, "bid_size": 84.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0298, "vega": 0.003, "theta": -0.0203, "rho": 0.0032, "theo": 4.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-01T13:29:06", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "INFU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 2.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0299, "vega": 0.003, "theta": -0.0209, "rho": -0.0003, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFU261120C00012500", "bid": 1.25, "bid_size": 186.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0923, "vega": 0.0059, "theta": -0.0257, "rho": 0.0036, "theo": 2.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T10:37:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "INFU261120P00012500", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.926, "open_interest": 51.0, "volume": 1.0, "delta": -0.1484, "gamma": 0.0928, "vega": 0.0059, "theta": -0.0261, "rho": -0.0007, "theo": 0.2039, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:22:37", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "INFU261120C00015000", "bid": 0.05, "bid_size": 1203.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4345, "open_interest": 203.0, "volume": 2.0, "delta": 0.4541, "gamma": 0.255, "vega": 0.0101, "theta": -0.0285, "rho": 0.0022, "theo": 0.4993, "change": 0.35, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:33:39", "percent_change": 175.0, "prev_day_close": 0.199999997392297}, {"option": "INFU261120P00015000", "bid": 0.5, "bid_size": 16.0, "ask": 1.65, "ask_size": 90.0, "iv": 0.9029, "open_interest": 1.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.2578, "vega": 0.0101, "theta": -0.0288, "rho": -0.0023, "theo": 0.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-05T12:30:18", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "INFU261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 1.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.1038, "vega": 0.0063, "theta": -0.0263, "rho": 0.0008, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFU261120P00017500", "bid": 2.45, "bid_size": 84.0, "ask": 4.2, "ask_size": 64.0, "iv": 1.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.1057, "vega": 0.0061, "theta": -0.0264, "rho": -0.0031, "theo": 2.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "INFU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 1.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0539, "vega": 0.0044, "theta": -0.0239, "rho": 0.0004, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFU261120P00020000", "bid": 4.0, "bid_size": 84.0, "ask": 6.8, "ask_size": 64.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0552, "vega": 0.0041, "theta": -0.0239, "rho": -0.0032, "theo": 5.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "INFU261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 2.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0346, "vega": 0.0034, "theta": -0.022, "rho": 0.0003, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "INFU261120P00022500", "bid": 7.3, "bid_size": 84.0, "ask": 9.3, "ask_size": 64.0, "iv": 2.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0356, "vega": 0.0032, "theta": -0.0218, "rho": -0.0033, "theo": 7.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "INFU261218C00002500", "bid": 10.7, "bid_size": 49.0, "ask": 13.8, "ask_size": 28.0, "iv": 3.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0032, "vega": 0.0009, "theta": -0.008, "rho": 0.0006, "theo": 12.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INFU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 4.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0022, "vega": 0.0015, "theta": -0.006, "rho": -0.0003, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "INFU261218C00005000", "bid": 8.2, "bid_size": 49.0, "ask": 11.4, "ask_size": 28.0, "iv": 2.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0082, "vega": 0.0023, "theta": -0.0099, "rho": 0.0017, "theo": 9.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "INFU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 2.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0066, "vega": 0.0032, "theta": -0.0085, "rho": -0.0006, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 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": "INFU261218C00007500", "bid": 5.8, "bid_size": 84.0, "ask": 9.0, "ask_size": 64.0, "iv": 1.741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0182, "vega": 0.0045, "theta": -0.0114, "rho": 0.003, "theo": 7.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "INFU261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 1.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0156, "vega": 0.0054, "theta": -0.0104, "rho": -0.0012, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 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": "INFU261218C00010000", "bid": 3.5, "bid_size": 84.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0396, "vega": 0.0079, "theta": -0.0128, "rho": 0.0047, "theo": 4.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "INFU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0356, "vega": 0.0088, "theta": -0.012, "rho": -0.0021, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 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": "INFU261218C00012500", "bid": 0.85, "bid_size": 84.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0925, "vega": 0.0136, "theta": -0.0139, "rho": 0.0062, "theo": 2.5324, "change": 0.0, "open": 0.0, "high": 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": "INFU261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0859, "vega": 0.0143, "theta": -0.0131, "rho": -0.0042, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INFU261218C00015000", "bid": 0.15, "bid_size": 626.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.6394, "open_interest": 36.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.1487, "vega": 0.0188, "theta": -0.0141, "rho": 0.0053, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T10:31:42", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INFU261218P00015000", "bid": 0.6, "bid_size": 64.0, "ask": 1.95, "ask_size": 64.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.1432, "vega": 0.0187, "theta": -0.0135, "rho": -0.0102, "theo": 1.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "INFU261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0908, "vega": 0.0152, "theta": -0.0143, "rho": 0.0031, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 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": "INFU261218P00017500", "bid": 2.55, "bid_size": 84.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0891, "vega": 0.0151, "theta": -0.0137, "rho": -0.016, "theo": 3.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "INFU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0587, "vega": 0.0123, "theta": -0.0142, "rho": 0.0022, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 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": "INFU261218P00020000", "bid": 4.8, "bid_size": 84.0, "ask": 6.8, "ask_size": 64.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.058, "vega": 0.0122, "theta": -0.0135, "rho": -0.0199, "theo": 5.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INFU261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0427, "vega": 0.0104, "theta": -0.014, "rho": 0.0017, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 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": "INFU261218P00022500", "bid": 7.3, "bid_size": 84.0, "ask": 9.3, "ask_size": 64.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0423, "vega": 0.0104, "theta": -0.0131, "rho": -0.0232, "theo": 8.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "INFU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0335, "vega": 0.0092, "theta": -0.0138, "rho": 0.0014, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 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": "INFU261218P00025000", "bid": 9.9, "bid_size": 80.0, "ask": 11.9, "ask_size": 64.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0332, "vega": 0.0091, "theta": -0.0127, "rho": -0.0261, "theo": 10.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "INFU270219C00002500", "bid": 10.5, "bid_size": 30.0, "ask": 13.9, "ask_size": 20.0, "iv": 2.0112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0036, "vega": 0.002, "theta": -0.0026, "rho": 0.0017, "theo": 12.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "INFU270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 2.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0024, "vega": 0.003, "theta": -0.0031, "rho": -0.001, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 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": "INFU270219C00005000", "bid": 8.2, "bid_size": 49.0, "ask": 11.4, "ask_size": 29.0, "iv": 1.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0089, "vega": 0.0051, "theta": -0.004, "rho": 0.005, "theo": 9.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "INFU270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 328.0, "iv": 1.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0072, "vega": 0.0063, "theta": -0.0044, "rho": -0.0021, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 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": "INFU270219C00007500", "bid": 5.9, "bid_size": 75.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0188, "vega": 0.0096, "theta": -0.0052, "rho": 0.009, "theo": 7.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-31T09:30:22", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "INFU270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 1.1033, "open_interest": 1.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0164, "vega": 0.0106, "theta": -0.0054, "rho": -0.0039, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-24T10:56:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INFU270219C00010000", "bid": 3.8, "bid_size": 75.0, "ask": 6.6, "ask_size": 55.0, "iv": 0.8891, "open_interest": 2.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0379, "vega": 0.0158, "theta": -0.0063, "rho": 0.0132, "theo": 5.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T09:54:36", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INFU270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.712, "open_interest": 1.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0346, "vega": 0.0166, "theta": -0.0063, "rho": -0.0069, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INFU270219C00012500", "bid": 2.75, "bid_size": 11.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.6502, "open_interest": 3.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.074, "vega": 0.0244, "theta": -0.007, "rho": 0.0161, "theo": 2.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:43:54", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "INFU270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 111.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0699, "vega": 0.0247, "theta": -0.0069, "rho": -0.0129, "theo": 0.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "INFU270219C00015000", "bid": 0.65, "bid_size": 64.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.4924, "open_interest": 25.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.1068, "vega": 0.0304, "theta": -0.0072, "rho": 0.0141, "theo": 1.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-20T15:10:28", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "INFU270219P00015000", "bid": 1.1, "bid_size": 64.0, "ask": 2.35, "ask_size": 78.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.1037, "vega": 0.0302, "theta": -0.0069, "rho": -0.0251, "theo": 1.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "INFU270219C00017500", "bid": 0.05, "bid_size": 1092.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.5132, "open_interest": 16.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0837, "vega": 0.0266, "theta": -0.0069, "rho": 0.0093, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T12:13:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INFU270219P00017500", "bid": 2.8, "bid_size": 64.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0825, "vega": 0.0265, "theta": -0.0063, "rho": -0.0374, "theo": 3.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "INFU270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0589, "vega": 0.0218, "theta": -0.0065, "rho": 0.0065, "theo": 0.4665, "change": 0.0, "open": 0.0, "high": 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": "INFU270219P00020000", "bid": 5.0, "bid_size": 84.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0589, "vega": 0.0219, "theta": -0.0057, "rho": -0.0435, "theo": 5.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "INFU270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0439, "vega": 0.0184, "theta": -0.0062, "rho": 0.005, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 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": "INFU270219P00022500", "bid": 7.3, "bid_size": 84.0, "ask": 9.3, "ask_size": 64.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0447, "vega": 0.0186, "theta": -0.0051, "rho": -0.0458, "theo": 8.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "INFU270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0346, "vega": 0.016, "theta": -0.0059, "rho": 0.004, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 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": "INFU270219P00025000", "bid": 9.7, "bid_size": 49.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0359, "vega": 0.0161, "theta": -0.0046, "rho": -0.0461, "theo": 10.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "INFU270521C00002500", "bid": 10.3, "bid_size": 49.0, "ask": 13.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.004, "vega": 0.0013, "theta": -0.0012, "rho": 0.0016, "theo": 12.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "INFU270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 1.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0023, "vega": 0.0038, "theta": -0.0014, "rho": -0.0016, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INFU270521C00005000", "bid": 8.4, "bid_size": 84.0, "ask": 11.6, "ask_size": 64.0, "iv": 1.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0099, "vega": 0.0067, "theta": -0.0022, "rho": 0.0082, "theo": 9.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "INFU270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0072, "vega": 0.0088, "theta": -0.0024, "rho": -0.004, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 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": "INFU270521C00007500", "bid": 6.2, "bid_size": 84.0, "ask": 9.7, "ask_size": 64.0, "iv": 1.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0196, "vega": 0.0144, "theta": -0.0033, "rho": 0.0162, "theo": 7.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "INFU270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.805, "open_interest": 1.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0164, "vega": 0.016, "theta": -0.0034, "rho": -0.0082, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T12:10:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INFU270521C00010000", "bid": 4.2, "bid_size": 64.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.035, "vega": 0.0246, "theta": -0.0044, "rho": 0.0237, "theo": 5.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "INFU270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 87.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0317, "vega": 0.0253, "theta": -0.0045, "rho": -0.0153, "theo": 0.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "INFU270521C00012500", "bid": 2.5, "bid_size": 64.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.6585, "open_interest": 1.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.054, "vega": 0.0351, "theta": -0.0054, "rho": 0.0275, "theo": 3.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "INFU270521P00012500", "bid": 0.6, "bid_size": 64.0, "ask": 2.95, "ask_size": 179.0, "iv": 0.6996, "open_interest": 1.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0513, "vega": 0.0352, "theta": -0.0053, "rho": -0.0268, "theo": 1.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "INFU270521C00015000", "bid": 1.4, "bid_size": 110.0, "ask": 3.8, "ask_size": 187.0, "iv": 0.6766, "open_interest": 1.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0667, "vega": 0.0411, "theta": -0.0058, "rho": 0.0257, "theo": 2.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "INFU270521P00015000", "bid": 1.7, "bid_size": 64.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0652, "vega": 0.041, "theta": -0.0056, "rho": -0.0418, "theo": 2.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "INFU270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 109.0, "iv": 0.5448, "open_interest": 116.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0649, "vega": 0.04, "theta": -0.0056, "rho": 0.0204, "theo": 1.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:09:48", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "INFU270521P00017500", "bid": 3.2, "bid_size": 64.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0649, "vega": 0.04, "theta": -0.0052, "rho": -0.0556, "theo": 4.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "INFU270521C00020000", "bid": 0.25, "bid_size": 440.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.5585, "open_interest": 5.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0551, "vega": 0.0351, "theta": -0.005, "rho": 0.0154, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-05T13:42:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "INFU270521P00020000", "bid": 5.2, "bid_size": 64.0, "ask": 7.2, "ask_size": 64.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0565, "vega": 0.0352, "theta": -0.0045, "rho": -0.0643, "theo": 6.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "INFU270521C00022500", "bid": 0.05, "bid_size": 1096.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0447, "vega": 0.0298, "theta": -0.0044, "rho": 0.0116, "theo": 0.5785, "change": 0.0, "open": 0.0, "high": 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": "INFU270521P00022500", "bid": 7.4, "bid_size": 84.0, "ask": 9.4, "ask_size": 64.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0473, "vega": 0.0298, "theta": -0.0037, "rho": -0.0684, "theo": 8.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "INFU270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.5857, "open_interest": 7.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0362, "vega": 0.0252, "theta": -0.0039, "rho": 0.009, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T12:08:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INFU270521P00025000", "bid": 9.7, "bid_size": 49.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0397, "vega": 0.0249, "theta": -0.003, "rho": -0.0687, "theo": 10.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}], "symbol": "INFU", "security_type": "stock", "exchange_id": 3, "current_price": 14.68, "price_change": 0.99, "price_change_percent": 7.2316, "bid": 12.25, "ask": 16.57, "bid_size": 100, "ask_size": 100, "open": 13.7, "high": 14.845, "low": 13.69, "close": 14.68, "prev_day_close": 13.69, "volume": 202622, "iv30": 57.904, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195011, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "INFU"}