{"timestamp": "2026-10-23 14:55:39", "data": {"options": [{"option": "INO261023C00000500", "bid": 0.3, "bid_size": 28.0, "ask": 1.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 78.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.423, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T09:59:03", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "INO261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INO261023C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 163.0, "iv": 8.316, "open_interest": 61.0, "volume": 0.0, "delta": 0.0908, "gamma": 3.0198, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:45:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INO261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 187.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": -0.9092, "gamma": 3.0198, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:21:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INO261023C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 806.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INO261023P00001500", "bid": 0.2, "bid_size": 53.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INO261023C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:52:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "INO261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-22T11:19:21", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "INO261023C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INO261023P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T11:19:21", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "INO261023C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INO261023P00003500", "bid": 0.55, "bid_size": 61.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "INO261023C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INO261023P00004000", "bid": 1.05, "bid_size": 76.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "INO261023C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INO261023P00004500", "bid": 1.55, "bid_size": 44.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "INO261023C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INO261023P00005000", "bid": 2.05, "bid_size": 70.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "INO261030C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 395.0, "iv": 6.927, "open_interest": 140.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.2629, "vega": 0.0003, "theta": -0.0113, "rho": 0.0001, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T14:57:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INO261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.2633, "vega": 0.0003, "theta": -0.0113, "rho": 0.0, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 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": "INO261030C00001000", "bid": 0.15, "bid_size": 195.0, "ask": 0.3, "ask_size": 5.0, "iv": 4.9134, "open_interest": 260.0, "volume": 21.0, "delta": 0.6039, "gamma": 0.5767, "vega": 0.0005, "theta": -0.0185, "rho": 0.0001, "theo": 0.2355, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T09:55:38", "percent_change": -8.0, "prev_day_close": 0.250000007450581}, {"option": "INO261030P00001000", "bid": 0.3, "bid_size": 31.0, "ask": 0.45, "ask_size": 31.0, "iv": 6.4341, "open_interest": 340.0, "volume": 1.0, "delta": -0.3986, "gamma": 0.5777, "vega": 0.0005, "theta": -0.0186, "rho": -0.0001, "theo": 0.3101, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T09:33:39", "percent_change": 12.5, "prev_day_close": 0.399999991059303}, {"option": "INO261030C00001500", "bid": 0.1, "bid_size": 37.0, "ask": 0.2, "ask_size": 1.0, "iv": 5.6506, "open_interest": 1301.0, "volume": 80.0, "delta": 0.4508, "gamma": 0.4981, "vega": 0.0005, "theta": -0.0223, "rho": 0.0, "theo": 0.1716, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:13:19", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "INO261030P00001500", "bid": 0.05, "bid_size": 107.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.499, "vega": 0.0005, "theta": -0.0223, "rho": -0.0001, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T10:03:50", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INO261030C00002000", "bid": 0.05, "bid_size": 16.0, "ask": 0.15, "ask_size": 91.0, "iv": 5.8477, "open_interest": 397.0, "volume": 1.0, "delta": 0.3821, "gamma": 0.4241, "vega": 0.0005, "theta": -0.0239, "rho": 0.0, "theo": 0.148, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:25:49", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "INO261030P00002000", "bid": 0.75, "bid_size": 280.0, "ask": 1.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.4248, "vega": 0.0005, "theta": -0.0239, "rho": -0.0002, "theo": 1.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INO261030C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 88.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.3754, "vega": 0.0005, "theta": -0.0247, "rho": 0.0, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T14:38:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INO261030P00002500", "bid": 1.2, "bid_size": 304.0, "ask": 2.35, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.3761, "vega": 0.0005, "theta": -0.0248, "rho": -0.0002, "theo": 1.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "INO261106C00000500", "bid": 0.4, "bid_size": 100.0, "ask": 1.0, "ask_size": 270.0, "iv": 0.0, "open_interest": 45.0, "volume": 1.0, "delta": 0.8623, "gamma": 0.2326, "vega": 0.0004, "theta": -0.0073, "rho": 0.0001, "theo": 0.5235, "change": 0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:39:20", "percent_change": 60.0, "prev_day_close": 0.499999985098839}, {"option": "INO261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 973.0, "iv": 8.1575, "open_interest": 253.0, "volume": 0.0, "delta": -0.134, "gamma": 0.2288, "vega": 0.0004, "theta": -0.0072, "rho": -0.0001, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T15:34:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INO261106C00001000", "bid": 0.15, "bid_size": 665.0, "ask": 0.4, "ask_size": 125.0, "iv": 4.3341, "open_interest": 204.0, "volume": 181.0, "delta": 0.6286, "gamma": 0.4699, "vega": 0.0007, "theta": -0.0107, "rho": 0.0001, "theo": 0.2789, "change": 0.075, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:15:45", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "INO261106P00001000", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 70.0, "iv": 5.2673, "open_interest": 1366.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.4671, "vega": 0.0007, "theta": -0.0106, "rho": -0.0003, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T12:51:02", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "INO261106C00001500", "bid": 0.1, "bid_size": 336.0, "ask": 0.25, "ask_size": 125.0, "iv": 4.4576, "open_interest": 6183.0, "volume": 6.0, "delta": 0.4937, "gamma": 0.4396, "vega": 0.0007, "theta": -0.0127, "rho": 0.0001, "theo": 0.2097, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T10:39:10", "percent_change": 2.85714, "prev_day_close": 0.175000004470348}, {"option": "INO261106P00001500", "bid": 0.05, "bid_size": 112.0, "ask": 1.4, "ask_size": 53.0, "iv": 3.9319, "open_interest": 2.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.4385, "vega": 0.0007, "theta": -0.0126, "rho": -0.0004, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-14T10:23:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INO261106C00002000", "bid": 0.05, "bid_size": 206.0, "ask": 0.3, "ask_size": 1214.0, "iv": 5.3466, "open_interest": 580.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.3906, "vega": 0.0007, "theta": -0.0137, "rho": 0.0001, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T15:11:48", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "INO261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.3904, "vega": 0.0007, "theta": -0.0137, "rho": -0.0006, "theo": 1.27, "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": 0.850000023841858}, {"option": "INO261106C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 575.0, "iv": 5.2258, "open_interest": 142.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.3546, "vega": 0.0007, "theta": -0.0144, "rho": 0.0001, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:13:44", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "INO261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.3551, "vega": 0.0007, "theta": -0.0144, "rho": -0.0007, "theo": 1.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "INO261113C00000500", "bid": 0.3, "bid_size": 741.0, "ask": 0.7, "ask_size": 482.0, "iv": 3.435, "open_interest": 136.0, "volume": 60.0, "delta": 0.8762, "gamma": 0.2386, "vega": 0.0005, "theta": -0.0045, "rho": 0.0002, "theo": 0.525, "change": 0.09, "open": 0.51, "high": 0.88, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-23T10:01:01", "percent_change": 22.5, "prev_day_close": 0.400000000372529}, {"option": "INO261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.239, "vega": 0.0005, "theta": -0.0045, "rho": -0.0001, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INO261113C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 959.0, "iv": 3.4202, "open_interest": 462.0, "volume": 1.0, "delta": 0.6332, "gamma": 0.4986, "vega": 0.0008, "theta": -0.0069, "rho": 0.0002, "theo": 0.2734, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:30:32", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "INO261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 49.0, "iv": 7.154, "open_interest": 46.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.5001, "vega": 0.0008, "theta": -0.0069, "rho": -0.0003, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-08T13:43:20", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "INO261113C00001500", "bid": 0.1, "bid_size": 117.0, "ask": 0.4, "ask_size": 982.0, "iv": 4.4005, "open_interest": 280.0, "volume": 30.0, "delta": 0.4883, "gamma": 0.4633, "vega": 0.0009, "theta": -0.0082, "rho": 0.0001, "theo": 0.2012, "change": 0.525, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T10:04:47", "percent_change": 300.0, "prev_day_close": 0.175000000745058}, {"option": "INO261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.4653, "vega": 0.0009, "theta": -0.0082, "rho": -0.0005, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INO261113C00002000", "bid": 0.1, "bid_size": 26.0, "ask": 0.25, "ask_size": 111.0, "iv": 4.2942, "open_interest": 100.0, "volume": 50.0, "delta": 0.417, "gamma": 0.4088, "vega": 0.0009, "theta": -0.0088, "rho": 0.0001, "theo": 0.1721, "change": 0.125, "open": 0.74, "high": 0.74, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T10:02:40", "percent_change": 166.667, "prev_day_close": 0.0750000029802322}, {"option": "INO261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.4113, "vega": 0.0009, "theta": -0.0088, "rho": -0.0007, "theo": 1.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "INO261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.3688, "vega": 0.0008, "theta": -0.0091, "rho": 0.0001, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 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": "INO261113P00002500", "bid": 1.15, "bid_size": 166.0, "ask": 2.3, "ask_size": 48.0, "iv": 4.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.3718, "vega": 0.0008, "theta": -0.0092, "rho": -0.0009, "theo": 1.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "INO261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1301.0, "iv": 5.3704, "open_interest": 946.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.2142, "vega": 0.0006, "theta": -0.0039, "rho": 0.0002, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T15:58:43", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "INO261120P00000500", "bid": 0.1, "bid_size": 4.0, "ask": 0.2, "ask_size": 1463.0, "iv": 4.4191, "open_interest": 7146.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.2147, "vega": 0.0006, "theta": -0.0039, "rho": -0.0002, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T12:19:30", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "INO261120C00001000", "bid": 0.25, "bid_size": 225.0, "ask": 0.45, "ask_size": 2213.0, "iv": 3.7929, "open_interest": 3247.0, "volume": 1.0, "delta": 0.6685, "gamma": 0.4066, "vega": 0.0009, "theta": -0.0059, "rho": 0.0002, "theo": 0.3256, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "INO261120P00001000", "bid": 0.15, "bid_size": 1593.0, "ask": 0.5, "ask_size": 19.0, "iv": 2.7463, "open_interest": 726.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.4081, "vega": 0.0009, "theta": -0.0059, "rho": -0.0004, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T09:53:53", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "INO261120C00001500", "bid": 0.15, "bid_size": 81.0, "ask": 0.25, "ask_size": 10.0, "iv": 3.3574, "open_interest": 2601.0, "volume": 50.0, "delta": 0.5137, "gamma": 0.4376, "vega": 0.001, "theta": -0.0065, "rho": 0.0002, "theo": 0.2225, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:57:38", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "INO261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1433.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.44, "vega": 0.001, "theta": -0.0066, "rho": -0.0007, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-15T11:06:25", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "INO261120C00002000", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 2700.0, "iv": 3.9956, "open_interest": 6281.0, "volume": 20.0, "delta": 0.4168, "gamma": 0.4119, "vega": 0.001, "theta": -0.0066, "rho": 0.0002, "theo": 0.1708, "change": 0.08, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 53.3333, "prev_day_close": 0.150000002235174}, {"option": "INO261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1356.0, "iv": 4.5052, "open_interest": 2.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.4152, "vega": 0.001, "theta": -0.0066, "rho": -0.0009, "theo": 1.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T10:49:06", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "INO261120C00003000", "bid": 0.1, "bid_size": 32.0, "ask": 0.15, "ask_size": 67.0, "iv": 4.0006, "open_interest": 7707.0, "volume": 0.0, "delta": 0.31, "gamma": 0.3474, "vega": 0.0009, "theta": -0.0063, "rho": 0.0001, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:39:29", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "INO261120P00003000", "bid": 0.85, "bid_size": 545.0, "ask": 4.2, "ask_size": 1285.0, "iv": 7.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.3528, "vega": 0.0009, "theta": -0.0064, "rho": -0.0013, "theo": 2.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-20T13:54:10", "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "INO261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 5.5357, "open_interest": 120.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.2989, "vega": 0.0008, "theta": -0.0059, "rho": 0.0001, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T10:09:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "INO261120P00004000", "bid": 1.15, "bid_size": 215.0, "ask": 5.3, "ask_size": 1065.0, "iv": 4.8194, "open_interest": 3.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.3064, "vega": 0.0008, "theta": -0.0061, "rho": -0.0015, "theo": 3.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-27T14:11:12", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "INO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 5.9038, "open_interest": 263.0, "volume": 0.0, "delta": 0.217, "gamma": 0.2641, "vega": 0.0007, "theta": -0.0056, "rho": 0.0001, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:04:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "INO261120P00005000", "bid": 2.1, "bid_size": 192.0, "ask": 6.3, "ask_size": 1048.0, "iv": 4.9178, "open_interest": 2.0, "volume": 0.0, "delta": -0.797, "gamma": 0.2734, "vega": 0.0007, "theta": -0.0058, "rho": -0.0016, "theo": 4.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-07-29T13:55:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "INO261127C00000500", "bid": 0.1, "bid_size": 839.0, "ask": 0.85, "ask_size": 787.0, "iv": 2.3203, "open_interest": 412.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.3026, "vega": 0.0005, "theta": -0.0014, "rho": 0.0004, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "INO261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 204.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.097, "gamma": 0.3037, "vega": 0.0005, "theta": -0.0014, "rho": -0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:43:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INO261127C00001000", "bid": 0.1, "bid_size": 975.0, "ask": 1.0, "ask_size": 1008.0, "iv": 5.5608, "open_interest": 463.0, "volume": 80.0, "delta": 0.5088, "gamma": 1.0898, "vega": 0.0011, "theta": -0.0021, "rho": 0.0003, "theo": 0.1182, "change": -0.145, "open": 0.73, "high": 0.85, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T10:06:58", "percent_change": -38.6667, "prev_day_close": 0.375}, {"option": "INO261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 42.0, "iv": 4.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 1.1025, "vega": 0.0011, "theta": -0.0021, "rho": -0.0005, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "INO261127C00001500", "bid": 0.05, "bid_size": 1207.0, "ask": 0.4, "ask_size": 1220.0, "iv": 3.2306, "open_interest": 591.0, "volume": 10.0, "delta": 0.2942, "gamma": 0.6557, "vega": 0.001, "theta": -0.0026, "rho": 0.0002, "theo": 0.0729, "change": -0.155, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T10:07:32", "percent_change": -41.3333, "prev_day_close": 0.375}, {"option": "INO261127P00001500", "bid": 0.25, "bid_size": 120.0, "ask": 3.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.6667, "vega": 0.001, "theta": -0.0026, "rho": -0.0008, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INO261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 759.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.473, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T12:41:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INO261127P00002000", "bid": 0.95, "bid_size": 32.0, "ask": 1.7, "ask_size": 33.0, "iv": 4.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.4839, "vega": 0.0008, "theta": -0.0028, "rho": -0.001, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "INO261204C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 99.0, "iv": 4.1727, "open_interest": 20.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.1611, "vega": 0.0001, "theta": -0.0001, "rho": 0.0006, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T14:13:50", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "INO261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.1615, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INO261204C00001000", "bid": 0.15, "bid_size": 142.0, "ask": 1.35, "ask_size": 286.0, "iv": 8.113, "open_interest": 0.0, "volume": 40.0, "delta": 0.2566, "gamma": 2.8315, "vega": 0.001, "theta": -0.0004, "rho": 0.0002, "theo": 0.0163, "change": -0.02, "open": 0.7, "high": 0.7, "low": 0.28, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T10:10:26", "percent_change": -5.71429, "prev_day_close": 0.350000012665987}, {"option": "INO261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 2.9411, "vega": 0.001, "theta": -0.0004, "rho": -0.0006, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INO261204C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 86.0, "iv": 6.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.3552, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INO261204P00001500", "bid": 0.05, "bid_size": 248.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.375, "vega": 0.0002, "theta": -0.0002, "rho": -0.0003, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 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": "INO261204C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.141, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "INO261204P00002000", "bid": 0.95, "bid_size": 2.0, "ask": 2.3, "ask_size": 24.0, "iv": 6.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0979, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 1.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INO261218C00000500", "bid": 0.2, "bid_size": 1023.0, "ask": 0.8, "ask_size": 601.0, "iv": 2.1374, "open_interest": 114.0, "volume": 30.0, "delta": 0.8855, "gamma": 0.2487, "vega": 0.0008, "theta": -0.0016, "rho": 0.0004, "theo": 0.5187, "change": 0.02, "open": 0.68, "high": 0.68, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-23T10:11:10", "percent_change": 4.0, "prev_day_close": 0.500000007450581}, {"option": "INO261218P00000500", "bid": 0.05, "bid_size": 362.0, "ask": 0.45, "ask_size": 1179.0, "iv": 4.5141, "open_interest": 185.0, "volume": 3.0, "delta": -0.1307, "gamma": 0.2499, "vega": 0.0008, "theta": -0.0016, "rho": -0.0003, "theo": 0.091, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:36:07", "percent_change": -55.5556, "prev_day_close": 0.224999994039536}, {"option": "INO261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1699.0, "iv": 0.0, "open_interest": 1059.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.5875, "vega": 0.0014, "theta": -0.0023, "rho": 0.0005, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:36:29", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "INO261218P00001000", "bid": 0.2, "bid_size": 41.0, "ask": 0.5, "ask_size": 38.0, "iv": 2.1462, "open_interest": 4.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.5941, "vega": 0.0014, "theta": -0.0023, "rho": -0.0008, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:25:18", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "INO261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 2.1936, "open_interest": 1577.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.555, "vega": 0.0014, "theta": -0.0025, "rho": 0.0004, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T12:42:14", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "INO261218P00001500", "bid": 0.45, "bid_size": 11.0, "ask": 2.5, "ask_size": 1209.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.5653, "vega": 0.0014, "theta": -0.0025, "rho": -0.0013, "theo": 0.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "INO261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 2.6452, "open_interest": 5994.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.466, "vega": 0.0013, "theta": -0.0025, "rho": 0.0003, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T12:41:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INO261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1059.0, "iv": 4.8804, "open_interest": 44.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.4786, "vega": 0.0013, "theta": -0.0026, "rho": -0.0016, "theo": 1.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T11:57:05", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "INO261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 2.8263, "open_interest": 3564.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.3524, "vega": 0.0011, "theta": -0.0024, "rho": 0.0002, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T12:20:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INO261218P00003000", "bid": 0.2, "bid_size": 1749.0, "ask": 4.3, "ask_size": 1054.0, "iv": 3.2842, "open_interest": 9.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.3695, "vega": 0.001, "theta": -0.0025, "rho": -0.0022, "theo": 2.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T09:51:19", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "INO261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2245.0, "iv": 0.0, "open_interest": 774.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.2893, "vega": 0.001, "theta": -0.0023, "rho": 0.0002, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T13:29:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "INO261218P00004000", "bid": 1.05, "bid_size": 198.0, "ask": 5.2, "ask_size": 843.0, "iv": 2.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.3111, "vega": 0.0009, "theta": -0.0025, "rho": -0.0024, "theo": 3.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-29T13:43:49", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "INO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 3.9967, "open_interest": 366.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.2491, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T14:34:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INO261218P00005000", "bid": 2.05, "bid_size": 184.0, "ask": 6.2, "ask_size": 1054.0, "iv": 2.8356, "open_interest": 1.0, "volume": 0.0, "delta": -0.865, "gamma": 0.2752, "vega": 0.0008, "theta": -0.0024, "rho": -0.0025, "theo": 4.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-07-29T13:55:28", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "INO261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1126.0, "iv": 0.0, "open_interest": 424.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.1999, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T10:37:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "INO261218P00007000", "bid": 4.0, "bid_size": 118.0, "ask": 8.2, "ask_size": 935.0, "iv": 2.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.2313, "vega": 0.0006, "theta": -0.0024, "rho": -0.0025, "theo": 6.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-07-20T13:55:23", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "INO270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1118.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.1873, "vega": 0.001, "theta": -0.0014, "rho": 0.0006, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T09:52:49", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "INO270115P00000500", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.6117, "open_interest": 6.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.1886, "vega": 0.001, "theta": -0.0014, "rho": -0.0005, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T15:05:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INO270115C00001000", "bid": 0.2, "bid_size": 1764.0, "ask": 0.5, "ask_size": 2211.0, "iv": 2.0762, "open_interest": 3994.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.4154, "vega": 0.0016, "theta": -0.002, "rho": 0.0007, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T12:48:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "INO270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2081.0, "iv": 0.0, "open_interest": 503.0, "volume": 0.0, "delta": -0.34, "gamma": 0.4211, "vega": 0.0016, "theta": -0.002, "rho": -0.0013, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T15:50:14", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INO270115C00001500", "bid": 0.2, "bid_size": 17.0, "ask": 0.25, "ask_size": 10.0, "iv": 2.0028, "open_interest": 24855.0, "volume": 22.0, "delta": 0.5388, "gamma": 0.4351, "vega": 0.0018, "theta": -0.0022, "rho": 0.0006, "theo": 0.2403, "change": 0.02, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T10:11:34", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "INO270115P00001500", "bid": 0.3, "bid_size": 821.0, "ask": 2.55, "ask_size": 1400.0, "iv": 7.9973, "open_interest": 78.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.4444, "vega": 0.0018, "theta": -0.0023, "rho": -0.002, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T13:48:47", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INO270115C00002000", "bid": 0.1, "bid_size": 1433.0, "ask": 0.3, "ask_size": 2365.0, "iv": 2.241, "open_interest": 3524.0, "volume": 10.0, "delta": 0.4577, "gamma": 0.4023, "vega": 0.0018, "theta": -0.0024, "rho": 0.0005, "theo": 0.1995, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T10:01:33", "percent_change": 8.57143, "prev_day_close": 0.175000000745058}, {"option": "INO270115P00002000", "bid": 0.05, "bid_size": 2174.0, "ask": 3.4, "ask_size": 1348.0, "iv": 5.4006, "open_interest": 81.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.414, "vega": 0.0018, "theta": -0.0025, "rho": -0.0026, "theo": 1.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-16T14:45:28", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "INO270115C00003000", "bid": 0.1, "bid_size": 51.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.4122, "open_interest": 1845.0, "volume": 0.0, "delta": 0.371, "gamma": 0.3446, "vega": 0.0017, "theta": -0.0025, "rho": 0.0004, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:59:46", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "INO270115P00003000", "bid": 1.65, "bid_size": 380.0, "ask": 2.8, "ask_size": 445.0, "iv": 2.6488, "open_interest": 2.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.3608, "vega": 0.0016, "theta": -0.0026, "rho": -0.0034, "theo": 2.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-21T15:05:24", "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "INO270115C00004000", "bid": 0.05, "bid_size": 203.0, "ask": 0.15, "ask_size": 3.0, "iv": 2.379, "open_interest": 1399.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.3061, "vega": 0.0016, "theta": -0.0025, "rho": 0.0004, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T14:59:42", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "INO270115P00004000", "bid": 1.1, "bid_size": 183.0, "ask": 5.3, "ask_size": 867.0, "iv": 2.8175, "open_interest": 2.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.3269, "vega": 0.0015, "theta": -0.0027, "rho": -0.0041, "theo": 3.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-29T13:44:40", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "INO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 200.0, "iv": 2.7536, "open_interest": 1196.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.2788, "vega": 0.0015, "theta": -0.0025, "rho": 0.0003, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T13:22:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INO270115P00005000", "bid": 2.1, "bid_size": 172.0, "ask": 6.3, "ask_size": 1049.0, "iv": 3.055, "open_interest": 1.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.3048, "vega": 0.0014, "theta": -0.0027, "rho": -0.0046, "theo": 4.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-29T13:44:59", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "INO270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.2322, "vega": 0.0011, "theta": -0.0008, "rho": 0.001, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T09:30:21", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "INO270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2072.0, "iv": 0.0, "open_interest": 391.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.2347, "vega": 0.0011, "theta": -0.0008, "rho": -0.0006, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T12:14:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INO270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2164.0, "iv": 0.0, "open_interest": 2274.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.5459, "vega": 0.0021, "theta": -0.0011, "rho": 0.0011, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T10:38:34", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "INO270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1054.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.5599, "vega": 0.0021, "theta": -0.0012, "rho": -0.0016, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T11:34:14", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INO270219C00001500", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.7642, "open_interest": 11139.0, "volume": 0.0, "delta": 0.471, "gamma": 0.5287, "vega": 0.0022, "theta": -0.0013, "rho": 0.0008, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T13:28:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INO270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1040.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.551, "vega": 0.0021, "theta": -0.0014, "rho": -0.0026, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-27T14:12:17", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "INO270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 1.6196, "open_interest": 879.0, "volume": 0.0, "delta": 0.377, "gamma": 0.4579, "vega": 0.0021, "theta": -0.0014, "rho": 0.0007, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T09:37:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "INO270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 941.0, "iv": 4.4077, "open_interest": 10.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.4852, "vega": 0.002, "theta": -0.0014, "rho": -0.0032, "theo": 1.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-16T14:42:46", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "INO270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1854.0, "iv": 0.0, "open_interest": 497.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.3603, "vega": 0.0018, "theta": -0.0013, "rho": 0.0005, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:51:00", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "INO270219P00003000", "bid": 0.2, "bid_size": 966.0, "ask": 4.3, "ask_size": 923.0, "iv": 2.413, "open_interest": 21.0, "volume": 0.0, "delta": -0.768, "gamma": 0.3961, "vega": 0.0016, "theta": -0.0015, "rho": -0.004, "theo": 2.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-24T13:40:16", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "INO270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 801.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.234, "gamma": 0.3026, "vega": 0.0016, "theta": -0.0013, "rho": 0.0004, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 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": "INO270219P00004000", "bid": 1.1, "bid_size": 125.0, "ask": 5.2, "ask_size": 907.0, "iv": 2.1813, "open_interest": 4.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.3482, "vega": 0.0014, "theta": -0.0015, "rho": -0.0042, "theo": 3.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-24T13:38:40", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "INO270521C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 45.0, "iv": 1.2343, "open_interest": 2.0, "volume": 0.0, "delta": 0.909, "gamma": 0.2088, "vega": 0.0015, "theta": -0.0005, "rho": 0.0014, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T15:35:05", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "INO270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1400.0, "iv": 5.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.2129, "vega": 0.0015, "theta": -0.0006, "rho": -0.0012, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 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": "INO270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1032.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.4324, "vega": 0.0025, "theta": -0.0008, "rho": 0.0016, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T15:25:50", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "INO270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1023.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.4505, "vega": 0.0025, "theta": -0.0008, "rho": -0.0029, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "INO270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 807.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.4323, "vega": 0.0028, "theta": -0.0009, "rho": 0.0014, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T14:01:00", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "INO270521P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 987.0, "iv": 7.1473, "open_interest": 2.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.4603, "vega": 0.0027, "theta": -0.001, "rho": -0.0044, "theo": 0.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T09:37:26", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "INO270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 831.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.3964, "vega": 0.0028, "theta": -0.001, "rho": 0.0012, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T09:40:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "INO270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1054.0, "iv": 2.213, "open_interest": 4.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.4309, "vega": 0.0027, "theta": -0.0011, "rho": -0.0056, "theo": 1.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-16T14:40:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "INO270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 876.0, "iv": 3.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.3439, "vega": 0.0027, "theta": -0.0011, "rho": 0.0011, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "INO270521P00003000", "bid": 1.7, "bid_size": 100.0, "ask": 2.85, "ask_size": 227.0, "iv": 1.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.3899, "vega": 0.0025, "theta": -0.0012, "rho": -0.0073, "theo": 2.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "INO270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 53.0, "iv": 1.6293, "open_interest": 1.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.3117, "vega": 0.0027, "theta": -0.0012, "rho": 0.001, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:43:14", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "INO270521P00004000", "bid": 2.4, "bid_size": 60.0, "ask": 4.0, "ask_size": 772.0, "iv": 1.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.3682, "vega": 0.0024, "theta": -0.0013, "rho": -0.0084, "theo": 3.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "INO280121C00000500", "bid": 0.4, "bid_size": 206.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.79, "open_interest": 52.0, "volume": 0.0, "delta": 0.936, "gamma": 0.1066, "vega": 0.0018, "theta": -0.0002, "rho": 0.0018, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T13:34:46", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INO280121P00000500", "bid": 0.1, "bid_size": 14.0, "ask": 0.35, "ask_size": 48.0, "iv": 1.5489, "open_interest": 32.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.1124, "vega": 0.0019, "theta": -0.0003, "rho": -0.0032, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-06T13:09:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INO280121C00001000", "bid": 0.25, "bid_size": 761.0, "ask": 0.6, "ask_size": 28.0, "iv": 1.049, "open_interest": 5188.0, "volume": 4.0, "delta": 0.8464, "gamma": 0.1675, "vega": 0.0028, "theta": -0.0004, "rho": 0.0022, "theo": 0.5957, "change": -0.115, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T09:44:31", "percent_change": -21.9048, "prev_day_close": 0.524999994784594}, {"option": "INO280121P00001000", "bid": 0.4, "bid_size": 23.0, "ask": 0.8, "ask_size": 47.0, "iv": 1.5934, "open_interest": 21.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.1829, "vega": 0.0029, "theta": -0.0005, "rho": -0.0066, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T12:45:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INO280121C00001500", "bid": 0.15, "bid_size": 931.0, "ask": 0.55, "ask_size": 1025.0, "iv": 1.1246, "open_interest": 5868.0, "volume": 4.0, "delta": 0.774, "gamma": 0.2034, "vega": 0.0034, "theta": -0.0005, "rho": 0.0024, "theo": 0.5156, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:44:31", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "INO280121P00001500", "bid": 0.6, "bid_size": 196.0, "ask": 4.3, "ask_size": 1166.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.2301, "vega": 0.0034, "theta": -0.0005, "rho": -0.0094, "theo": 0.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-06T13:52:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INO280121C00002000", "bid": 0.25, "bid_size": 6.0, "ask": 0.5, "ask_size": 1025.0, "iv": 1.3491, "open_interest": 768.0, "volume": 13.0, "delta": 0.7141, "gamma": 0.2259, "vega": 0.0038, "theta": -0.0006, "rho": 0.0024, "theo": 0.4561, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T09:48:02", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "INO280121P00002000", "bid": 1.1, "bid_size": 46.0, "ask": 1.6, "ask_size": 73.0, "iv": 1.3625, "open_interest": 22.0, "volume": 6.0, "delta": -0.3481, "gamma": 0.265, "vega": 0.0038, "theta": -0.0006, "rho": -0.0117, "theo": 1.4249, "change": -1.1, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T10:11:46", "percent_change": -44.0, "prev_day_close": 2.5}, {"option": "INO280121C00003000", "bid": 0.15, "bid_size": 2.0, "ask": 0.45, "ask_size": 759.0, "iv": 1.371, "open_interest": 332.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.2492, "vega": 0.0041, "theta": -0.0006, "rho": 0.0024, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T11:14:15", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "INO280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1004.0, "iv": 2.026, "open_interest": 23.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.3156, "vega": 0.004, "theta": -0.0006, "rho": -0.0154, "theo": 2.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T12:24:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INO280121C00004000", "bid": 0.1, "bid_size": 12.0, "ask": 0.45, "ask_size": 43.0, "iv": 1.4415, "open_interest": 229.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.2576, "vega": 0.0042, "theta": -0.0007, "rho": 0.0023, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T09:42:13", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "INO280121P00004000", "bid": 0.5, "bid_size": 707.0, "ask": 5.5, "ask_size": 994.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.3533, "vega": 0.0038, "theta": -0.0005, "rho": -0.0171, "theo": 3.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-07-27T14:15:44", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "INO280121C00005000", "bid": 0.05, "bid_size": 5.0, "ask": 0.65, "ask_size": 13.0, "iv": 1.7126, "open_interest": 740.0, "volume": 0.0, "delta": 0.49, "gamma": 0.2587, "vega": 0.0042, "theta": -0.0007, "rho": 0.0022, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T09:32:42", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "INO280121P00005000", "bid": 1.5, "bid_size": 197.0, "ask": 6.5, "ask_size": 964.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.3855, "vega": 0.0035, "theta": -0.0005, "rho": -0.0171, "theo": 4.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-07-24T14:06:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "INO290119C00000500", "bid": 0.2, "bid_size": 128.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1364, "vega": 0.0026, "theta": -0.0001, "rho": 0.0044, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T15:13:30", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "INO290119P00000500", "bid": 0.15, "bid_size": 18.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.1534, "vega": 0.0027, "theta": -0.0002, "rho": -0.0044, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "INO290119C00001000", "bid": 0.3, "bid_size": 153.0, "ask": 0.7, "ask_size": 99.0, "iv": 0.6447, "open_interest": 88.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.312, "vega": 0.0048, "theta": -0.0002, "rho": 0.0067, "theo": 0.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:55:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "INO290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.3884, "vega": 0.0048, "theta": -0.0003, "rho": -0.0086, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T13:36:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INO290119C00001500", "bid": 0.05, "bid_size": 158.0, "ask": 4.5, "ask_size": 792.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.384, "vega": 0.006, "theta": -0.0002, "rho": 0.0067, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-22T09:54:40", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "INO290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.5257, "vega": 0.0053, "theta": -0.0003, "rho": -0.0114, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INO290119C00002000", "bid": 0.25, "bid_size": 240.0, "ask": 1.0, "ask_size": 716.0, "iv": 1.2268, "open_interest": 141.0, "volume": 113.0, "delta": 0.771, "gamma": 0.3894, "vega": 0.0064, "theta": -0.0003, "rho": 0.0063, "theo": 0.4164, "change": 0.215, "open": 2.53, "high": 2.53, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-23T10:15:50", "percent_change": 45.2632, "prev_day_close": 0.474999994039536}, {"option": "INO290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.5741, "vega": 0.0051, "theta": -0.0004, "rho": -0.013, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-14T13:26:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INO290119C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 888.0, "iv": 0.9376, "open_interest": 52.0, "volume": 50.0, "delta": 0.6854, "gamma": 0.3668, "vega": 0.0067, "theta": -0.0004, "rho": 0.0056, "theo": 0.368, "change": -0.125, "open": 0.71, "high": 0.85, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T10:14:51", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "INO290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.6172, "vega": 0.0041, "theta": -0.0004, "rho": -0.0128, "theo": 2.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INO290119C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 686.0, "iv": 1.1529, "open_interest": 5.0, "volume": 3.0, "delta": 0.6384, "gamma": 0.3453, "vega": 0.0067, "theta": -0.0004, "rho": 0.0052, "theo": 0.344, "change": 2.065, "open": 2.51, "high": 2.51, "low": 2.49, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-10-23T09:52:37", "percent_change": 485.882, "prev_day_close": 0.424999989569187}, {"option": "INO290119P00004000", "bid": 1.0, "bid_size": 37.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.8699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.6202, "vega": 0.003, "theta": -0.0004, "rho": -0.0115, "theo": 3.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}], "symbol": "INO", "security_type": "stock", "exchange_id": 2, "current_price": 0.92, "price_change": 0.08, "price_change_percent": 9.5238, "bid": 0.91, "ask": 0.92, "bid_size": 1100, "ask_size": 200, "open": 0.8505, "high": 0.9365, "low": 0.8037, "close": 0.92, "prev_day_close": 0.84, "volume": 1109497, "iv30": 279.808, "iv30_change": -27.53, "iv30_change_percent": -8.9576, "seqno": 40784745097, "last_trade_time": "2026-10-23T10:40:37", "tick": "up"}, "symbol": "INO"}