{"timestamp": "2026-11-11 02:03:37", "data": {"options": [{"option": "ING261120C00024000", "bid": 7.4, "bid_size": 81.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": 0.0078, "theo": 9.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ING261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 98.0, "iv": 1.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00025000", "bid": 6.4, "bid_size": 80.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0001, "rho": 0.0082, "theo": 8.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T10:26:30", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ING261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 355.0, "iv": 2.0578, "open_interest": 388.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:10:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ING261120C00026000", "bid": 5.5, "bid_size": 78.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.7115, "open_interest": 15.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0008, "rho": 0.0085, "theo": 7.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-23T10:23:46", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ING261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 144.0, "iv": 1.4127, "open_interest": 3.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T10:05:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ING261120C00027000", "bid": 6.2, "bid_size": 8.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0067, "vega": 0.0011, "theta": -0.0017, "rho": 0.0088, "theo": 6.3875, "change": 0.0, "open": 0.0, "high": 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": "ING261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 32.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0067, "vega": 0.0011, "theta": -0.0025, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00028000", "bid": 5.2, "bid_size": 10.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0031, "rho": 0.0091, "theo": 5.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ING261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0038, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00029000", "bid": 4.2, "bid_size": 17.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0227, "vega": 0.0031, "theta": -0.0054, "rho": 0.0093, "theo": 4.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ING261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.507, "open_interest": 15.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0227, "vega": 0.0031, "theta": -0.006, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T15:53:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING261120C00030000", "bid": 3.2, "bid_size": 23.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0441, "vega": 0.0054, "theta": -0.0091, "rho": 0.0093, "theo": 3.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-12T11:38:14", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ING261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4057, "open_interest": 70.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0442, "vega": 0.0054, "theta": -0.0096, "rho": -0.0005, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:36:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ING261120C00031000", "bid": 2.4, "bid_size": 3.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0869, "vega": 0.0093, "theta": -0.0151, "rho": 0.0091, "theo": 2.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T11:34:10", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ING261120P00031000", "bid": 0.05, "bid_size": 11.0, "ask": 0.15, "ask_size": 35.0, "iv": 0.3622, "open_interest": 63.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0872, "vega": 0.0094, "theta": -0.0154, "rho": -0.0009, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:20:24", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ING261120C00032000", "bid": 1.4, "bid_size": 114.0, "ask": 1.8, "ask_size": 79.0, "iv": 0.323, "open_interest": 193.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.1618, "vega": 0.0154, "theta": -0.0235, "rho": 0.0083, "theo": 1.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:30:05", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ING261120P00032000", "bid": 0.1, "bid_size": 34.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.2815, "open_interest": 89.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.1624, "vega": 0.0155, "theta": -0.0238, "rho": -0.002, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-29T15:37:55", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ING261120C00033000", "bid": 0.8, "bid_size": 27.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.3021, "open_interest": 33.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.244, "vega": 0.0213, "theta": -0.0306, "rho": 0.0064, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T15:35:55", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ING261120P00033000", "bid": 0.35, "bid_size": 147.0, "ask": 0.55, "ask_size": 118.0, "iv": 0.2847, "open_interest": 135.0, "volume": 5.0, "delta": -0.3941, "gamma": 0.2453, "vega": 0.0213, "theta": -0.0308, "rho": -0.0036, "theo": 0.4476, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:30:22", "percent_change": -9.09091, "prev_day_close": 0.549999982118607}, {"option": "ING261120C00034000", "bid": 0.3, "bid_size": 68.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.2848, "open_interest": 240.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.2431, "vega": 0.0206, "theta": -0.0288, "rho": 0.0038, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:06:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ING261120P00034000", "bid": 0.85, "bid_size": 68.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.2662, "open_interest": 112.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.2447, "vega": 0.0206, "theta": -0.0289, "rho": -0.0054, "theo": 0.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T11:08:44", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ING261120C00035000", "bid": 0.05, "bid_size": 92.0, "ask": 0.2, "ask_size": 226.0, "iv": 0.2777, "open_interest": 102.0, "volume": 3.0, "delta": 0.1661, "gamma": 0.1577, "vega": 0.0139, "theta": -0.0194, "rho": 0.0018, "theo": 0.134, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:47:00", "percent_change": -31.4286, "prev_day_close": 0.175000000745058}, {"option": "ING261120P00035000", "bid": 1.5, "bid_size": 133.0, "ask": 1.9, "ask_size": 113.0, "iv": 0.2439, "open_interest": 63.0, "volume": 0.0, "delta": -0.838, "gamma": 0.1597, "vega": 0.0137, "theta": -0.0194, "rho": -0.0058, "theo": 1.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T11:16:06", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ING261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.3019, "open_interest": 240.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0806, "vega": 0.0077, "theta": -0.0108, "rho": 0.0008, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:00:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING261120P00036000", "bid": 2.35, "bid_size": 31.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0834, "vega": 0.0072, "theta": -0.0109, "rho": -0.0051, "theo": 2.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-10-29T10:23:52", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ING261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.3841, "open_interest": 203.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.038, "vega": 0.0039, "theta": -0.0056, "rho": 0.0003, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T10:05:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING261120P00037000", "bid": 3.3, "bid_size": 22.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0421, "vega": 0.0031, "theta": -0.0056, "rho": -0.0032, "theo": 3.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T15:18:10", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ING261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.4608, "open_interest": 25.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0178, "vega": 0.002, "theta": -0.0029, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T10:01:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING261120P00038000", "bid": 4.5, "bid_size": 12.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0166, "vega": 0.0007, "theta": -0.0029, "rho": -0.0008, "theo": 4.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T15:18:10", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "ING261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 208.0, "iv": 0.7717, "open_interest": 513.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0085, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T15:47:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING261120P00039000", "bid": 4.2, "bid_size": 65.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 5.635, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 1.4128, "open_interest": 21.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0042, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T11:02:22", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ING261120P00040000", "bid": 5.5, "bid_size": 64.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.635, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.5151, "open_interest": 8.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T13:17:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ING261120P00041000", "bid": 5.7, "bid_size": 65.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.635, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 1.2342, "open_interest": 7.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T11:00:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ING261120P00042000", "bid": 6.7, "bid_size": 65.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 86.0, "iv": 1.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ING261120P00043000", "bid": 7.7, "bid_size": 65.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 1.793, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ING261120P00044000", "bid": 8.7, "bid_size": 65.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 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": "ING261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 1.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ING261120P00045000", "bid": 9.7, "bid_size": 65.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00024000", "bid": 9.2, "bid_size": 14.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.008, "vega": 0.0048, "theta": -0.0021, "rho": 0.0255, "theo": 9.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ING261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.008, "vega": 0.0048, "theta": -0.0031, "rho": -0.0006, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00025000", "bid": 8.2, "bid_size": 45.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.3932, "open_interest": 40.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.011, "vega": 0.0062, "theta": -0.0028, "rho": 0.0263, "theo": 8.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:56:27", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ING261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0111, "vega": 0.0062, "theta": -0.0037, "rho": -0.0009, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00026000", "bid": 7.3, "bid_size": 16.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.435, "open_interest": 4.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0154, "vega": 0.0081, "theta": -0.0037, "rho": 0.0271, "theo": 7.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T10:12:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ING261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0155, "vega": 0.0081, "theta": -0.0045, "rho": -0.0012, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00027000", "bid": 6.3, "bid_size": 14.0, "ask": 6.7, "ask_size": 27.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0218, "vega": 0.0106, "theta": -0.0048, "rho": 0.0277, "theo": 6.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ING261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0219, "vega": 0.0106, "theta": -0.0055, "rho": -0.0016, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:44:02", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ING261218C00028000", "bid": 5.4, "bid_size": 7.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.031, "vega": 0.014, "theta": -0.0062, "rho": 0.028, "theo": 5.5734, "change": 0.0, "open": 0.0, "high": 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": "ING261218P00028000", "bid": 0.05, "bid_size": 35.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.3833, "open_interest": 2.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0312, "vega": 0.014, "theta": -0.0068, "rho": -0.0023, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:27:17", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ING261218C00029000", "bid": 4.4, "bid_size": 15.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0442, "vega": 0.0185, "theta": -0.0079, "rho": 0.028, "theo": 4.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ING261218P00029000", "bid": 0.1, "bid_size": 16.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.353, "open_interest": 2.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0445, "vega": 0.0185, "theta": -0.0084, "rho": -0.0034, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:27:46", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ING261218C00030000", "bid": 3.5, "bid_size": 97.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0624, "vega": 0.0242, "theta": -0.0099, "rho": 0.0273, "theo": 3.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ING261218P00030000", "bid": 0.2, "bid_size": 31.0, "ask": 0.35, "ask_size": 63.0, "iv": 0.3342, "open_interest": 2.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0629, "vega": 0.0242, "theta": -0.0103, "rho": -0.0049, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T09:49:35", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ING261218C00031000", "bid": 2.7, "bid_size": 105.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.3023, "open_interest": 5.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0856, "vega": 0.0308, "theta": -0.0121, "rho": 0.0259, "theo": 2.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T10:34:03", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ING261218P00031000", "bid": 0.3, "bid_size": 53.0, "ask": 0.45, "ask_size": 135.0, "iv": 0.2988, "open_interest": 2.0, "volume": 2.0, "delta": -0.2069, "gamma": 0.0863, "vega": 0.0309, "theta": -0.0124, "rho": -0.007, "theo": 0.4006, "change": -0.025, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T15:57:53", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "ING261218C00032000", "bid": 2.0, "bid_size": 50.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.1108, "vega": 0.0374, "theta": -0.014, "rho": 0.0233, "theo": 2.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ING261218P00032000", "bid": 0.55, "bid_size": 31.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.2837, "open_interest": 2.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.112, "vega": 0.0375, "theta": -0.0143, "rho": -0.01, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T12:56:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ING261218C00033000", "bid": 1.4, "bid_size": 31.0, "ask": 1.55, "ask_size": 76.0, "iv": 0.2869, "open_interest": 68.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.1307, "vega": 0.042, "theta": -0.0152, "rho": 0.0197, "theo": 1.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:30:26", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ING261218P00033000", "bid": 0.9, "bid_size": 30.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.2795, "open_interest": 1.0, "volume": 0.0, "delta": -0.422, "gamma": 0.1326, "vega": 0.0421, "theta": -0.0155, "rho": -0.0136, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:30:26", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ING261218C00034000", "bid": 0.9, "bid_size": 26.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.2756, "open_interest": 63.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.1362, "vega": 0.0425, "theta": -0.015, "rho": 0.0153, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:34:43", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "ING261218P00034000", "bid": 1.35, "bid_size": 51.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.139, "vega": 0.0424, "theta": -0.0152, "rho": -0.017, "theo": 1.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ING261218C00035000", "bid": 0.5, "bid_size": 43.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.2692, "open_interest": 78.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.1241, "vega": 0.0385, "theta": -0.0134, "rho": 0.011, "theo": 0.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:35:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ING261218P00035000", "bid": 1.95, "bid_size": 70.0, "ask": 2.2, "ask_size": 73.0, "iv": 0.2598, "open_interest": 1.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.1278, "vega": 0.0379, "theta": -0.0136, "rho": -0.0191, "theo": 2.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-29T11:54:25", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ING261218C00036000", "bid": 0.25, "bid_size": 54.0, "ask": 0.4, "ask_size": 81.0, "iv": 0.2649, "open_interest": 39.0, "volume": 3.0, "delta": 0.214, "gamma": 0.1006, "vega": 0.0316, "theta": -0.011, "rho": 0.0074, "theo": 0.3333, "change": -0.035, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T15:47:00", "percent_change": -10.7692, "prev_day_close": 0.325000002980232}, {"option": "ING261218P00036000", "bid": 2.7, "bid_size": 53.0, "ask": 3.0, "ask_size": 47.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.1052, "vega": 0.0302, "theta": -0.0112, "rho": -0.019, "theo": 2.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ING261218C00037000", "bid": 0.1, "bid_size": 46.0, "ask": 0.25, "ask_size": 75.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0749, "vega": 0.0242, "theta": -0.0084, "rho": 0.0048, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ING261218P00037000", "bid": 3.5, "bid_size": 44.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0801, "vega": 0.0219, "theta": -0.0087, "rho": -0.0175, "theo": 3.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ING261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0529, "vega": 0.0177, "theta": -0.0062, "rho": 0.0031, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ING261218P00038000", "bid": 4.3, "bid_size": 47.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0592, "vega": 0.0142, "theta": -0.0065, "rho": -0.0139, "theo": 4.6798, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0363, "vega": 0.0126, "theta": -0.0045, "rho": 0.0019, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 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": "ING261218P00039000", "bid": 5.4, "bid_size": 8.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0459, "vega": 0.0079, "theta": -0.0052, "rho": -0.0082, "theo": 5.647, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0245, "vega": 0.0088, "theta": -0.0032, "rho": 0.0012, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 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": "ING261218P00040000", "bid": 4.7, "bid_size": 46.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0234, "vega": 0.0024, "theta": -0.0033, "rho": -0.0025, "theo": 6.6362, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0164, "vega": 0.0061, "theta": -0.0023, "rho": 0.0008, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "ING261218P00041000", "bid": 5.7, "bid_size": 43.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0033, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 7.635, "change": 0.0, "open": 0.0, "high": 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": "ING261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0111, "vega": 0.0043, "theta": -0.0016, "rho": 0.0005, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING261218P00042000", "bid": 7.5, "bid_size": 41.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ING270115C00020000", "bid": 13.2, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0039, "vega": 0.0046, "theta": -0.0003, "rho": 0.0342, "theo": 13.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ING270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.5979, "open_interest": 9.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0039, "vega": 0.0045, "theta": -0.0018, "rho": -0.0008, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:40:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING270115C00022000", "bid": 11.2, "bid_size": 14.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.5409, "open_interest": 14.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0065, "vega": 0.0067, "theta": -0.0011, "rho": 0.0392, "theo": 11.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T10:44:05", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ING270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.7521, "open_interest": 4.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0065, "vega": 0.0067, "theta": -0.0024, "rho": -0.0012, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-27T11:44:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ING270115C00023000", "bid": 10.3, "bid_size": 13.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0085, "vega": 0.0082, "theta": -0.0016, "rho": 0.0411, "theo": 10.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ING270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.4849, "open_interest": 1.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0085, "vega": 0.0082, "theta": -0.0028, "rho": -0.0015, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-15T15:43:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ING270115C00024000", "bid": 9.3, "bid_size": 10.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0112, "vega": 0.0102, "theta": -0.0022, "rho": 0.0427, "theo": 9.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ING270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.4377, "open_interest": 2.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0112, "vega": 0.0102, "theta": -0.0033, "rho": -0.002, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:40:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ING270115C00025000", "bid": 8.3, "bid_size": 11.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.4184, "open_interest": 3.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0148, "vega": 0.0127, "theta": -0.0029, "rho": 0.044, "theo": 8.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-19T11:34:09", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ING270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 0.3919, "open_interest": 17.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0149, "vega": 0.0128, "theta": -0.0039, "rho": -0.0026, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:25:32", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ING270115C00026000", "bid": 7.4, "bid_size": 7.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.3994, "open_interest": 1.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0198, "vega": 0.0159, "theta": -0.0037, "rho": 0.045, "theo": 7.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-07-23T13:42:35", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ING270115P00026000", "bid": 0.05, "bid_size": 52.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.3855, "open_interest": 69.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0199, "vega": 0.016, "theta": -0.0046, "rho": -0.0034, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-16T09:43:20", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ING270115C00027000", "bid": 6.4, "bid_size": 29.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.3733, "open_interest": 3.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0264, "vega": 0.02, "theta": -0.0046, "rho": 0.0457, "theo": 6.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-10-08T13:15:36", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ING270115P00027000", "bid": 0.1, "bid_size": 36.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.3665, "open_interest": 17.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0265, "vega": 0.02, "theta": -0.0054, "rho": -0.0045, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T10:06:39", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ING270115C00028000", "bid": 5.5, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.362, "open_interest": 8.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0351, "vega": 0.025, "theta": -0.0058, "rho": 0.0458, "theo": 5.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.21, "last_trade_time": "2026-09-16T14:33:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ING270115P00028000", "bid": 0.15, "bid_size": 43.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.3399, "open_interest": 42.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0354, "vega": 0.0251, "theta": -0.0064, "rho": -0.0061, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T10:06:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ING270115C00029000", "bid": 4.6, "bid_size": 10.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.3399, "open_interest": 7.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0463, "vega": 0.031, "theta": -0.007, "rho": 0.0453, "theo": 4.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T13:30:20", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ING270115P00029000", "bid": 0.25, "bid_size": 35.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.3247, "open_interest": 79.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0466, "vega": 0.0311, "theta": -0.0076, "rho": -0.0082, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:50:43", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ING270115C00030000", "bid": 3.7, "bid_size": 39.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.3097, "open_interest": 55.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0598, "vega": 0.0378, "theta": -0.0083, "rho": 0.0439, "theo": 3.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T12:12:31", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ING270115P00030000", "bid": 0.35, "bid_size": 62.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.2992, "open_interest": 14.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0604, "vega": 0.0379, "theta": -0.0088, "rho": -0.011, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:53:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ING270115C00031000", "bid": 3.0, "bid_size": 155.0, "ask": 3.4, "ask_size": 93.0, "iv": 0.3065, "open_interest": 79.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.075, "vega": 0.0448, "theta": -0.0096, "rho": 0.0414, "theo": 3.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T13:08:25", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ING270115P00031000", "bid": 0.55, "bid_size": 31.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.2881, "open_interest": 199.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0759, "vega": 0.045, "theta": -0.01, "rho": -0.0146, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-03T12:10:50", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ING270115C00032000", "bid": 2.35, "bid_size": 36.0, "ask": 2.55, "ask_size": 28.0, "iv": 0.2877, "open_interest": 344.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0899, "vega": 0.0511, "theta": -0.0106, "rho": 0.0377, "theo": 2.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T10:02:32", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ING270115P00032000", "bid": 0.85, "bid_size": 26.0, "ask": 1.0, "ask_size": 101.0, "iv": 0.2825, "open_interest": 287.0, "volume": 7.0, "delta": -0.3296, "gamma": 0.0912, "vega": 0.0513, "theta": -0.0109, "rho": -0.019, "theo": 0.9162, "change": -0.065, "open": 0.85, "high": 0.91, "low": 0.85, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T10:48:51", "percent_change": -6.66666, "prev_day_close": 0.974999964237213}, {"option": "ING270115C00033000", "bid": 1.75, "bid_size": 21.0, "ask": 2.05, "ask_size": 61.0, "iv": 0.2914, "open_interest": 722.0, "volume": 22.0, "delta": 0.5743, "gamma": 0.1012, "vega": 0.0554, "theta": -0.0112, "rho": 0.0328, "theo": 1.7844, "change": 0.2, "open": 1.95, "high": 2.0, "low": 1.95, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T10:01:45", "percent_change": 11.1111, "prev_day_close": 1.80000001192093}, {"option": "ING270115P00033000", "bid": 1.2, "bid_size": 59.0, "ask": 1.35, "ask_size": 61.0, "iv": 0.2694, "open_interest": 171.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.103, "vega": 0.0554, "theta": -0.0114, "rho": -0.0238, "theo": 1.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T14:41:30", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ING270115C00034000", "bid": 1.2, "bid_size": 128.0, "ask": 1.55, "ask_size": 154.0, "iv": 0.2822, "open_interest": 332.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.1057, "vega": 0.0563, "theta": -0.0111, "rho": 0.0272, "theo": 1.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T14:33:35", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ING270115P00034000", "bid": 1.7, "bid_size": 10.0, "ask": 1.8, "ask_size": 26.0, "iv": 0.2653, "open_interest": 130.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.1082, "vega": 0.0561, "theta": -0.0113, "rho": -0.0284, "theo": 1.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T12:12:19", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ING270115C00035000", "bid": 0.8, "bid_size": 82.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.2597, "open_interest": 604.0, "volume": 22.0, "delta": 0.3676, "gamma": 0.1019, "vega": 0.0534, "theta": -0.0104, "rho": 0.0215, "theo": 0.8698, "change": 0.125, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:17:53", "percent_change": 14.2857, "prev_day_close": 0.875}, {"option": "ING270115P00035000", "bid": 2.3, "bid_size": 1.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.2557, "open_interest": 339.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.1052, "vega": 0.0528, "theta": -0.0105, "rho": -0.0318, "theo": 2.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T10:08:12", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ING270115C00036000", "bid": 0.5, "bid_size": 68.0, "ask": 0.65, "ask_size": 62.0, "iv": 0.2556, "open_interest": 1562.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.091, "vega": 0.0475, "theta": -0.0091, "rho": 0.0162, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:03:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ING270115P00036000", "bid": 2.9, "bid_size": 25.0, "ask": 3.2, "ask_size": 111.0, "iv": 0.2502, "open_interest": 1593.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0952, "vega": 0.0462, "theta": -0.0092, "rho": -0.0332, "theo": 3.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T15:55:46", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ING270115C00037000", "bid": 0.3, "bid_size": 74.0, "ask": 0.45, "ask_size": 105.0, "iv": 0.2557, "open_interest": 1340.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.076, "vega": 0.04, "theta": -0.0076, "rho": 0.0117, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:32:46", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ING270115P00037000", "bid": 3.7, "bid_size": 6.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.2467, "open_interest": 1079.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0811, "vega": 0.0376, "theta": -0.0077, "rho": -0.0324, "theo": 3.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T15:29:06", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ING270115C00038000", "bid": 0.15, "bid_size": 15.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.2519, "open_interest": 394.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0602, "vega": 0.0321, "theta": -0.0061, "rho": 0.0083, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ING270115P00038000", "bid": 4.5, "bid_size": 12.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2536, "open_interest": 476.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.066, "vega": 0.0284, "theta": -0.0062, "rho": -0.0294, "theo": 4.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-29T11:23:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ING270115C00039000", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.258, "open_interest": 81.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0459, "vega": 0.0249, "theta": -0.0048, "rho": 0.0058, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:35:45", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ING270115P00039000", "bid": 5.5, "bid_size": 9.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0525, "vega": 0.0197, "theta": -0.0048, "rho": -0.0223, "theo": 5.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-29T15:18:10", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ING270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.2489, "open_interest": 200.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.034, "vega": 0.0189, "theta": -0.0036, "rho": 0.0039, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-07T09:55:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ING270115P00040000", "bid": 6.4, "bid_size": 8.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0411, "vega": 0.0115, "theta": -0.0036, "rho": -0.014, "theo": 6.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-10-29T15:18:10", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ING270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 368.0, "iv": 0.3882, "open_interest": 71.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0248, "vega": 0.0141, "theta": -0.0027, "rho": 0.0027, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T11:00:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ING270115P00041000", "bid": 5.7, "bid_size": 38.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0326, "vega": 0.0051, "theta": -0.0026, "rho": -0.0053, "theo": 7.6357, "change": 0.0, "open": 0.0, "high": 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": "ING270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 53.0, "iv": 0.2809, "open_interest": 42.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0178, "vega": 0.0104, "theta": -0.002, "rho": 0.0018, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T13:44:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING270115P00042000", "bid": 6.7, "bid_size": 43.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0023, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 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": "ING270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 53.0, "iv": 0.3045, "open_interest": 48.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0127, "vega": 0.0076, "theta": -0.0015, "rho": 0.0012, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T10:53:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING270115P00043000", "bid": 7.7, "bid_size": 43.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 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": "ING270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.3273, "open_interest": 11.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0091, "vega": 0.0056, "theta": -0.0011, "rho": 0.0009, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T11:17:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING270115P00044000", "bid": 9.5, "bid_size": 42.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 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": "ING270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.3493, "open_interest": 71.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0065, "vega": 0.004, "theta": -0.0008, "rho": 0.0006, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:19:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ING270115P00045000", "bid": 9.7, "bid_size": 43.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 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": "ING270416C00020000", "bid": 12.6, "bid_size": 9.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0081, "vega": 0.018, "theta": 0.0, "rho": 0.0548, "theo": 13.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "ING270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 143.0, "iv": 0.8048, "open_interest": 2.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0075, "vega": 0.0177, "theta": -0.0026, "rho": -0.0056, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ING270416C00025000", "bid": 7.4, "bid_size": 78.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0203, "vega": 0.0373, "theta": -0.0023, "rho": 0.0833, "theo": 8.8802, "change": 0.0, "open": 0.0, "high": 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": "ING270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 73.0, "iv": 0.5738, "open_interest": 5.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0201, "vega": 0.0371, "theta": -0.0043, "rho": -0.0141, "theo": 0.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "ING270416C00026000", "bid": 6.1, "bid_size": 81.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0244, "vega": 0.0429, "theta": -0.003, "rho": 0.0864, "theo": 7.9873, "change": 0.0, "open": 0.0, "high": 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": "ING270416P00026000", "bid": 0.25, "bid_size": 17.0, "ask": 2.7, "ask_size": 68.0, "iv": 0.5547, "open_interest": 3.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0243, "vega": 0.0429, "theta": -0.0048, "rho": -0.0171, "theo": 0.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ING270416C00027000", "bid": 5.7, "bid_size": 94.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.3752, "open_interest": 1.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0291, "vega": 0.0492, "theta": -0.0037, "rho": 0.0883, "theo": 7.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-10-08T13:15:36", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ING270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 69.0, "iv": 0.4964, "open_interest": 4.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0292, "vega": 0.0492, "theta": -0.0053, "rho": -0.0208, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "ING270416C00028000", "bid": 5.1, "bid_size": 95.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0344, "vega": 0.0559, "theta": -0.0044, "rho": 0.0887, "theo": 6.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ING270416P00028000", "bid": 0.4, "bid_size": 28.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.3314, "open_interest": 2.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0347, "vega": 0.056, "theta": -0.0058, "rho": -0.0252, "theo": 0.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ING270416C00029000", "bid": 4.3, "bid_size": 99.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0402, "vega": 0.0629, "theta": -0.0051, "rho": 0.0877, "theo": 5.4818, "change": 0.0, "open": 0.0, "high": 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": "ING270416P00029000", "bid": 0.7, "bid_size": 24.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.3309, "open_interest": 1.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0406, "vega": 0.0632, "theta": -0.0063, "rho": -0.0303, "theo": 0.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "ING270416C00030000", "bid": 3.5, "bid_size": 53.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0461, "vega": 0.0697, "theta": -0.0058, "rho": 0.0852, "theo": 4.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ING270416P00030000", "bid": 0.85, "bid_size": 18.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.3158, "open_interest": 3.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0468, "vega": 0.0701, "theta": -0.0068, "rho": -0.0363, "theo": 1.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ING270416C00031000", "bid": 2.8, "bid_size": 180.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.3403, "open_interest": 2.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0517, "vega": 0.0759, "theta": -0.0064, "rho": 0.0814, "theo": 4.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T10:16:46", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ING270416P00031000", "bid": 0.9, "bid_size": 66.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.2926, "open_interest": 11.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0527, "vega": 0.0763, "theta": -0.0072, "rho": -0.0429, "theo": 1.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "ING270416C00032000", "bid": 2.2, "bid_size": 184.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0566, "vega": 0.0811, "theta": -0.0069, "rho": 0.0763, "theo": 3.3884, "change": 0.0, "open": 0.0, "high": 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": "ING270416P00032000", "bid": 1.25, "bid_size": 20.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.2862, "open_interest": 3.0, "volume": 0.0, "delta": -0.362, "gamma": 0.058, "vega": 0.0815, "theta": -0.0074, "rho": -0.0499, "theo": 1.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ING270416C00033000", "bid": 2.45, "bid_size": 11.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0604, "vega": 0.0846, "theta": -0.0072, "rho": 0.0702, "theo": 2.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ING270416P00033000", "bid": 1.95, "bid_size": 53.0, "ask": 2.55, "ask_size": 84.0, "iv": 0.2966, "open_interest": 5.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0621, "vega": 0.0849, "theta": -0.0076, "rho": -0.0572, "theo": 2.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:30:17", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ING270416C00034000", "bid": 1.75, "bid_size": 12.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0625, "vega": 0.0862, "theta": -0.0073, "rho": 0.0635, "theo": 2.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ING270416P00034000", "bid": 2.15, "bid_size": 18.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0647, "vega": 0.0862, "theta": -0.0075, "rho": -0.064, "theo": 2.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ING270416C00035000", "bid": 1.5, "bid_size": 16.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.291, "open_interest": 2.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0629, "vega": 0.0857, "theta": -0.0073, "rho": 0.0564, "theo": 1.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ING270416P00035000", "bid": 2.7, "bid_size": 10.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.2714, "open_interest": 6.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0656, "vega": 0.0854, "theta": -0.0073, "rho": -0.07, "theo": 3.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ING270416C00036000", "bid": 1.15, "bid_size": 19.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.2816, "open_interest": 156.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0616, "vega": 0.0833, "theta": -0.0071, "rho": 0.0494, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T09:51:53", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ING270416P00036000", "bid": 3.3, "bid_size": 10.0, "ask": 5.8, "ask_size": 46.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0649, "vega": 0.0823, "theta": -0.0069, "rho": -0.0746, "theo": 3.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ING270416C00037000", "bid": 0.65, "bid_size": 365.0, "ask": 1.65, "ask_size": 95.0, "iv": 0.271, "open_interest": 4.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0587, "vega": 0.0791, "theta": -0.0067, "rho": 0.0426, "theo": 1.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T11:33:05", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ING270416P00037000", "bid": 3.5, "bid_size": 13.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0626, "vega": 0.0774, "theta": -0.0064, "rho": -0.0774, "theo": 4.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ING270416C00038000", "bid": 0.7, "bid_size": 14.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0547, "vega": 0.0737, "theta": -0.0063, "rho": 0.0362, "theo": 0.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ING270416P00038000", "bid": 4.3, "bid_size": 12.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3231, "open_interest": 2.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0593, "vega": 0.071, "theta": -0.0057, "rho": -0.0786, "theo": 5.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-24T14:51:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ING270416C00039000", "bid": 0.35, "bid_size": 92.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.05, "vega": 0.0676, "theta": -0.0057, "rho": 0.0306, "theo": 0.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ING270416P00039000", "bid": 5.1, "bid_size": 13.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0552, "vega": 0.0635, "theta": -0.005, "rho": -0.0771, "theo": 6.1244, "change": 0.0, "open": 0.0, "high": 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": "ING270416C00040000", "bid": 0.45, "bid_size": 96.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.2776, "open_interest": 1.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0449, "vega": 0.0609, "theta": -0.0052, "rho": 0.0255, "theo": 0.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "ING270416P00040000", "bid": 5.9, "bid_size": 8.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0506, "vega": 0.0554, "theta": -0.0043, "rho": -0.0737, "theo": 6.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ING270416C00041000", "bid": 0.15, "bid_size": 242.0, "ask": 1.15, "ask_size": 110.0, "iv": 0.3101, "open_interest": 1.0, "volume": 10.0, "delta": 0.1623, "gamma": 0.0397, "vega": 0.0542, "theta": -0.0046, "rho": 0.0212, "theo": 0.4773, "change": 0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T09:30:31", "percent_change": 100.0, "prev_day_close": 0.275000005960464}, {"option": "ING270416P00041000", "bid": 6.8, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0461, "vega": 0.0467, "theta": -0.0036, "rho": -0.0688, "theo": 7.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ING270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 134.0, "iv": 0.4047, "open_interest": 1.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0347, "vega": 0.0477, "theta": -0.0041, "rho": 0.0174, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ING270416P00042000", "bid": 7.6, "bid_size": 8.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0417, "vega": 0.0378, "theta": -0.0029, "rho": -0.0597, "theo": 8.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "ING270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 80.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.03, "vega": 0.0416, "theta": -0.0036, "rho": 0.0143, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ING270416P00043000", "bid": 8.7, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0371, "vega": 0.0297, "theta": -0.0022, "rho": -0.0471, "theo": 9.7024, "change": 0.0, "open": 0.0, "high": 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": "ING270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.4662, "open_interest": 1.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0257, "vega": 0.036, "theta": -0.0031, "rho": 0.0117, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ING270416P00044000", "bid": 8.9, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0349, "vega": 0.0219, "theta": -0.0014, "rho": -0.0405, "theo": 10.6604, "change": 0.0, "open": 0.0, "high": 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": "ING270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 42.0, "iv": 0.3958, "open_interest": 2.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0219, "vega": 0.031, "theta": -0.0026, "rho": 0.0095, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ING270416P00045000", "bid": 9.7, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0307, "vega": 0.0121, "theta": -0.0009, "rho": -0.0182, "theo": 11.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ING270521C00018000", "bid": 15.3, "bid_size": 9.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.5077, "open_interest": 12.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0037, "vega": 0.01, "theta": 0.0, "rho": 0.0744, "theo": 15.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T12:38:11", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "ING270521P00018000", "bid": 0.05, "bid_size": 17.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.4747, "open_interest": 16.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0057, "vega": 0.0156, "theta": -0.0019, "rho": -0.0054, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:01:32", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ING270521C00020000", "bid": 13.4, "bid_size": 26.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.4728, "open_interest": 6.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.006, "vega": 0.0148, "theta": 0.0, "rho": 0.0816, "theo": 13.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ING270521P00020000", "bid": 0.1, "bid_size": 15.0, "ask": 0.3, "ask_size": 27.0, "iv": 0.4425, "open_interest": 5.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0087, "vega": 0.0216, "theta": -0.0024, "rho": -0.008, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T10:32:04", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ING270521C00023000", "bid": 10.6, "bid_size": 11.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.3815, "open_interest": 8.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0123, "vega": 0.0235, "theta": -0.0005, "rho": 0.091, "theo": 10.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-11T09:47:25", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ING270521P00023000", "bid": 0.25, "bid_size": 50.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.3879, "open_interest": 4.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0159, "vega": 0.0349, "theta": -0.0034, "rho": -0.0146, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-26T10:56:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ING270521C00025000", "bid": 8.8, "bid_size": 13.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.3788, "open_interest": 6.0, "volume": 1.0, "delta": 0.9107, "gamma": 0.019, "vega": 0.0364, "theta": -0.0018, "rho": 0.0952, "theo": 9.0438, "change": 0.22, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-10T10:16:34", "percent_change": 2.44444, "prev_day_close": 9.0}, {"option": "ING270521P00025000", "bid": 0.15, "bid_size": 147.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.3229, "open_interest": 20.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0231, "vega": 0.047, "theta": -0.0043, "rho": -0.0219, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T09:54:10", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "ING270521C00028000", "bid": 6.3, "bid_size": 19.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0335, "vega": 0.0592, "theta": -0.004, "rho": 0.0933, "theo": 6.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ING270521P00028000", "bid": 0.95, "bid_size": 19.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.3289, "open_interest": 54.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0369, "vega": 0.0681, "theta": -0.0057, "rho": -0.0388, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-29T09:34:30", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ING270521C00030000", "bid": 4.7, "bid_size": 34.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.314, "open_interest": 5.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0445, "vega": 0.072, "theta": -0.0054, "rho": 0.0897, "theo": 4.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:14:17", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ING270521P00030000", "bid": 1.5, "bid_size": 8.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.3155, "open_interest": 12.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0466, "vega": 0.0813, "theta": -0.0064, "rho": -0.0549, "theo": 1.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T11:20:17", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ING270521C00032000", "bid": 3.5, "bid_size": 18.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.3156, "open_interest": 262.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0543, "vega": 0.0859, "theta": -0.0065, "rho": 0.0798, "theo": 3.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:18:39", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ING270521P00032000", "bid": 2.25, "bid_size": 9.0, "ask": 2.4, "ask_size": 89.0, "iv": 0.3037, "open_interest": 185.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0542, "vega": 0.0905, "theta": -0.0068, "rho": -0.0741, "theo": 2.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T12:06:21", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ING270521C00035000", "bid": 2.05, "bid_size": 20.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.3122, "open_interest": 655.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0606, "vega": 0.0916, "theta": -0.0069, "rho": 0.0624, "theo": 2.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ING270521P00035000", "bid": 3.7, "bid_size": 8.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.2872, "open_interest": 121.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0577, "vega": 0.0918, "theta": -0.0062, "rho": -0.1063, "theo": 3.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ING270521C00037000", "bid": 1.35, "bid_size": 19.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.2833, "open_interest": 342.0, "volume": 80.0, "delta": 0.3574, "gamma": 0.0579, "vega": 0.086, "theta": -0.0064, "rho": 0.0479, "theo": 1.3946, "change": 0.04, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T10:53:01", "percent_change": 2.85714, "prev_day_close": 1.39999997615814}, {"option": "ING270521P00037000", "bid": 5.0, "bid_size": 8.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.2786, "open_interest": 334.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0539, "vega": 0.084, "theta": -0.0052, "rho": -0.1276, "theo": 5.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ING270521C00040000", "bid": 0.65, "bid_size": 28.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.2798, "open_interest": 49.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0462, "vega": 0.0685, "theta": -0.005, "rho": 0.0305, "theo": 0.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T10:42:06", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ING270521P00040000", "bid": 7.2, "bid_size": 9.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.2674, "open_interest": 8.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0422, "vega": 0.0648, "theta": -0.0032, "rho": -0.156, "theo": 7.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-10-09T11:49:42", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ING270521C00042000", "bid": 0.35, "bid_size": 15.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.2734, "open_interest": 85.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0364, "vega": 0.0545, "theta": -0.0038, "rho": 0.0208, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T15:21:43", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ING270521P00042000", "bid": 8.9, "bid_size": 1.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.2581, "open_interest": 1.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.033, "vega": 0.0505, "theta": -0.0017, "rho": -0.1721, "theo": 9.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-28T12:53:52", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ING270521C00045000", "bid": 0.15, "bid_size": 23.0, "ask": 0.3, "ask_size": 101.0, "iv": 0.2797, "open_interest": 716.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0231, "vega": 0.0349, "theta": -0.0024, "rho": 0.0114, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:20:39", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ING270521P00045000", "bid": 11.4, "bid_size": 9.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0207, "vega": 0.0319, "theta": 0.0, "rho": -0.1923, "theo": 11.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-08T15:08:20", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ING270521C00047000", "bid": 0.05, "bid_size": 14.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.2749, "open_interest": 10.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0162, "vega": 0.0247, "theta": -0.0017, "rho": 0.0074, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T09:41:43", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ING270521P00047000", "bid": 13.4, "bid_size": 8.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0144, "vega": 0.0222, "theta": 0.0, "rho": -0.2037, "theo": 13.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-07-30T11:26:19", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ING270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.2874, "open_interest": 642.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.009, "vega": 0.0139, "theta": -0.0009, "rho": 0.0037, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-07T12:15:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ING270521P00050000", "bid": 16.4, "bid_size": 8.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0079, "vega": 0.0125, "theta": 0.0, "rho": -0.2191, "theo": 16.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}], "symbol": "ING", "security_type": "stock", "exchange_id": 3, "current_price": 33.36, "price_change": 0.16, "price_change_percent": 0.4819, "bid": 33.36, "ask": 35.17, "bid_size": 200, "ask_size": 100, "open": 33.55, "high": 33.61, "low": 33.16, "close": 33.36, "prev_day_close": 33.2, "volume": 2086086, "iv30": 27.286, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108442691, "last_trade_time": "2026-11-10T15:59:55", "tick": "down"}, "symbol": "ING"}