{"timestamp": "2026-11-07 00:00:21", "data": {"options": [{"option": "INSW261120C00055000", "bid": 41.2, "bid_size": 16.0, "ask": 44.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "INSW261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "INSW261120C00060000", "bid": 36.3, "bid_size": 19.0, "ask": 39.6, "ask_size": 13.0, "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": 38.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.21, "last_trade_time": "2026-10-30T15:57:10", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "INSW261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "INSW261120C00065000", "bid": 31.2, "bid_size": 23.0, "ask": 34.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0001, "theo": 33.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.22, "last_trade_time": "2026-10-30T15:57:10", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "INSW261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 1.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0013, "theta": -0.003, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "INSW261120C00070000", "bid": 26.3, "bid_size": 21.0, "ask": 29.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0035, "rho": 0.0006, "theo": 28.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.21, "last_trade_time": "2026-10-30T15:57:54", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "INSW261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 243.0, "iv": 0.6945, "open_interest": 302.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0014, "vega": 0.0036, "theta": -0.008, "rho": -0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:30:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INSW261120C00075000", "bid": 21.3, "bid_size": 10.0, "ask": 24.8, "ask_size": 12.0, "iv": 0.6849, "open_interest": 3.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0033, "vega": 0.0059, "theta": -0.018, "rho": 0.0034, "theo": 23.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.33, "last_trade_time": "2026-10-30T15:57:54", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "INSW261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 32.0, "iv": 1.1266, "open_interest": 2.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0036, "vega": 0.0091, "theta": -0.0202, "rho": -0.0007, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-17T11:23:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INSW261120C00080000", "bid": 16.5, "bid_size": 39.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.6886, "open_interest": 1.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0088, "vega": 0.0173, "theta": -0.0486, "rho": 0.0081, "theo": 18.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-23T12:54:30", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "INSW261120P00080000", "bid": 0.05, "bid_size": 3.0, "ask": 0.9, "ask_size": 76.0, "iv": 0.7366, "open_interest": 30.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0084, "vega": 0.0206, "theta": -0.0462, "rho": -0.002, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T15:40:23", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "INSW261120C00085000", "bid": 12.5, "bid_size": 47.0, "ask": 15.3, "ask_size": 51.0, "iv": 0.7127, "open_interest": 8.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0167, "vega": 0.0376, "theta": -0.092, "rho": 0.0139, "theo": 13.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T15:48:46", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "INSW261120P00085000", "bid": 0.05, "bid_size": 101.0, "ask": 1.3, "ask_size": 77.0, "iv": 0.6183, "open_interest": 49.0, "volume": 11.0, "delta": -0.1223, "gamma": 0.0162, "vega": 0.039, "theta": -0.089, "rho": -0.0049, "theo": 0.7854, "change": -0.565, "open": 1.35, "high": 1.35, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:57:09", "percent_change": -44.3137, "prev_day_close": 1.2749999538064}, {"option": "INSW261120C00090000", "bid": 9.0, "bid_size": 40.0, "ask": 11.2, "ask_size": 51.0, "iv": 0.7206, "open_interest": 5.0, "volume": 7.0, "delta": 0.7645, "gamma": 0.025, "vega": 0.0587, "theta": -0.1409, "rho": 0.016, "theo": 9.6837, "change": 0.55, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T13:59:14", "percent_change": 6.11111, "prev_day_close": 9.0}, {"option": "INSW261120P00090000", "bid": 0.65, "bid_size": 119.0, "ask": 2.5, "ask_size": 81.0, "iv": 0.6029, "open_interest": 56.0, "volume": 9.0, "delta": -0.2378, "gamma": 0.0246, "vega": 0.0594, "theta": -0.1386, "rho": -0.0096, "theo": 1.8545, "change": 0.215, "open": 2.05, "high": 2.45, "low": 2.05, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T13:10:30", "percent_change": 10.3614, "prev_day_close": 2.07500004768372}, {"option": "INSW261120C00095000", "bid": 5.7, "bid_size": 83.0, "ask": 7.8, "ask_size": 49.0, "iv": 0.6927, "open_interest": 11.0, "volume": 9.0, "delta": 0.6146, "gamma": 0.0302, "vega": 0.073, "theta": -0.1771, "rho": 0.0149, "theo": 6.5197, "change": 0.1, "open": 6.3, "high": 6.45, "low": 5.91, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T13:59:14", "percent_change": 1.5748, "prev_day_close": 6.34999990463257}, {"option": "INSW261120P00095000", "bid": 2.6, "bid_size": 42.0, "ask": 4.6, "ask_size": 89.0, "iv": 0.6465, "open_interest": 134.0, "volume": 2.0, "delta": -0.3855, "gamma": 0.0299, "vega": 0.0733, "theta": -0.1752, "rho": -0.0159, "theo": 3.7078, "change": -1.05, "open": 4.5, "high": 4.5, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:45:43", "percent_change": -21.875, "prev_day_close": 4.79999995231628}, {"option": "INSW261120C00100000", "bid": 2.35, "bid_size": 219.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.6064, "open_interest": 1019.0, "volume": 208.0, "delta": 0.4607, "gamma": 0.0306, "vega": 0.076, "theta": -0.1872, "rho": 0.0126, "theo": 4.2034, "change": 0.05, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T12:22:08", "percent_change": 1.33333, "prev_day_close": 3.75000011920929}, {"option": "INSW261120P00100000", "bid": 5.5, "bid_size": 77.0, "ask": 7.2, "ask_size": 53.0, "iv": 0.6696, "open_interest": 501.0, "volume": 3.0, "delta": -0.538, "gamma": 0.0303, "vega": 0.076, "theta": -0.1858, "rho": -0.0227, "theo": 6.3985, "change": -0.7, "open": 6.54, "high": 6.75, "low": 6.47, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T15:51:50", "percent_change": -9.39597, "prev_day_close": 7.44999980926514}, {"option": "INSW261120C00105000", "bid": 1.8, "bid_size": 139.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6602, "open_interest": 146.0, "volume": 5.0, "delta": 0.326, "gamma": 0.027, "vega": 0.0691, "theta": -0.173, "rho": 0.0094, "theo": 2.6247, "change": -0.325, "open": 2.18, "high": 2.49, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T14:56:55", "percent_change": -13.6842, "prev_day_close": 2.37500005960464}, {"option": "INSW261120P00105000", "bid": 7.9, "bid_size": 83.0, "ask": 11.0, "ask_size": 86.0, "iv": 0.6385, "open_interest": 102.0, "volume": 2.0, "delta": -0.6716, "gamma": 0.0268, "vega": 0.069, "theta": -0.1719, "rho": -0.029, "theo": 9.8207, "change": -1.43, "open": 9.79, "high": 9.79, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-06T15:56:57", "percent_change": -12.8829, "prev_day_close": 11.0999999046326}, {"option": "INSW261120C00110000", "bid": 0.35, "bid_size": 243.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.6072, "open_interest": 258.0, "volume": 1.0, "delta": 0.2211, "gamma": 0.0217, "vega": 0.0571, "theta": -0.1448, "rho": 0.0065, "theo": 1.6041, "change": -0.225, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:08:11", "percent_change": -14.7541, "prev_day_close": 1.52500003576279}, {"option": "INSW261120P00110000", "bid": 12.4, "bid_size": 58.0, "ask": 15.2, "ask_size": 67.0, "iv": 0.7115, "open_interest": 192.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0215, "vega": 0.0568, "theta": -0.144, "rho": -0.0345, "theo": 13.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T12:05:12", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "INSW261120C00115000", "bid": 0.35, "bid_size": 100.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.6568, "open_interest": 80.0, "volume": 3.0, "delta": 0.1456, "gamma": 0.0162, "vega": 0.0438, "theta": -0.1128, "rho": 0.0045, "theo": 0.9678, "change": -0.35, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:38:28", "percent_change": -35.0, "prev_day_close": 1.0}, {"option": "INSW261120P00115000", "bid": 16.0, "bid_size": 75.0, "ask": 19.6, "ask_size": 59.0, "iv": 0.6395, "open_interest": 95.0, "volume": 1.0, "delta": -0.851, "gamma": 0.0162, "vega": 0.0437, "theta": -0.1122, "rho": -0.039, "theo": 18.1551, "change": -0.39, "open": 19.36, "high": 19.36, "low": 19.36, "tick": "up", "last_trade_price": 19.36, "last_trade_time": "2026-11-06T10:27:17", "percent_change": -1.97468, "prev_day_close": 19.75}, {"option": "INSW261120C00120000", "bid": 0.05, "bid_size": 124.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.6654, "open_interest": 599.0, "volume": 1.0, "delta": 0.0939, "gamma": 0.0116, "vega": 0.0322, "theta": -0.0834, "rho": 0.003, "theo": 0.5796, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:37:35", "percent_change": -22.2222, "prev_day_close": 0.449999988079071}, {"option": "INSW261120P00120000", "bid": 20.9, "bid_size": 19.0, "ask": 24.3, "ask_size": 27.0, "iv": 0.6921, "open_interest": 33.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0116, "vega": 0.0321, "theta": -0.0831, "rho": -0.0427, "theo": 22.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-11-03T10:23:24", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "INSW261120C00125000", "bid": 0.05, "bid_size": 4.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.7867, "open_interest": 294.0, "volume": 1.0, "delta": 0.0598, "gamma": 0.008, "vega": 0.0228, "theta": -0.0595, "rho": 0.0019, "theo": 0.3463, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:38:28", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "INSW261120P00125000", "bid": 25.6, "bid_size": 22.0, "ask": 29.1, "ask_size": 27.0, "iv": 0.6736, "open_interest": 65.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.008, "vega": 0.0227, "theta": -0.0593, "rho": -0.0458, "theo": 27.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-11-05T11:13:21", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "INSW261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 124.0, "iv": 0.7914, "open_interest": 660.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0054, "vega": 0.0158, "theta": -0.0414, "rho": 0.0012, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T15:05:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "INSW261120P00130000", "bid": 30.6, "bid_size": 18.0, "ask": 34.0, "ask_size": 22.0, "iv": 0.7274, "open_interest": 1.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0054, "vega": 0.0157, "theta": -0.0412, "rho": -0.0484, "theo": 32.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-19T11:52:30", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "INSW261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 0.9708, "open_interest": 46.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0036, "vega": 0.0108, "theta": -0.0282, "rho": 0.0008, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:35:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INSW261120P00135000", "bid": 35.5, "bid_size": 11.0, "ask": 38.9, "ask_size": 13.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0036, "vega": 0.0107, "theta": -0.0282, "rho": -0.0508, "theo": 37.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "INSW261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 19.0, "iv": 1.2335, "open_interest": 7.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0024, "vega": 0.0072, "theta": -0.019, "rho": 0.0005, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-29T14:47:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INSW261120P00140000", "bid": 40.4, "bid_size": 10.0, "ask": 43.9, "ask_size": 11.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0024, "vega": 0.0072, "theta": -0.019, "rho": -0.053, "theo": 42.2224, "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": 44.5}, {"option": "INSW261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.3942, "open_interest": 1.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0016, "vega": 0.0048, "theta": -0.0127, "rho": 0.0003, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-08T14:06:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INSW261120P00145000", "bid": 45.5, "bid_size": 11.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0016, "vega": 0.0048, "theta": -0.0127, "rho": -0.0551, "theo": 47.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "INSW261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 1.4798, "open_interest": 54.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.001, "vega": 0.0032, "theta": -0.0084, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T09:36:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "INSW261120P00150000", "bid": 50.3, "bid_size": 11.0, "ask": 53.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.001, "vega": 0.0032, "theta": -0.0084, "rho": -0.0571, "theo": 52.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-10-21T12:39:42", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "INSW261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 31.0, "iv": 1.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0056, "rho": 0.0001, "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": 1.07500004768372}, {"option": "INSW261120P00155000", "bid": 55.5, "bid_size": 11.0, "ask": 58.9, "ask_size": 11.0, "iv": 1.0064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0056, "rho": -0.059, "theo": 57.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "INSW261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 1.6389, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0037, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-26T15:50:18", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "INSW261120P00160000", "bid": 60.3, "bid_size": 12.0, "ask": 63.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0037, "rho": -0.0608, "theo": 62.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "INSW261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 101.0, "iv": 1.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0024, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "INSW261120P00165000", "bid": 65.3, "bid_size": 10.0, "ask": 68.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0024, "rho": -0.0624, "theo": 67.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "INSW261218C00025000", "bid": 71.1, "bid_size": 9.0, "ask": 75.2, "ask_size": 1.0, "iv": 2.4874, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.9, "last_trade_time": "2026-06-11T15:42:08", "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "INSW261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0052, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 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": "INSW261218C00030000", "bid": 66.1, "bid_size": 10.0, "ask": 70.2, "ask_size": 1.0, "iv": 2.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0001, "theo": 68.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.36, "last_trade_time": "2025-11-21T15:36:53", "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "INSW261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 2.2144, "open_interest": 4.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0061, "rho": -0.0005, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2025-09-22T10:02:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INSW261218C00035000", "bid": 61.0, "bid_size": 5.0, "ask": 65.2, "ask_size": 10.0, "iv": 1.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0007, "theo": 63.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-06-11T15:42:08", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "INSW261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 1.7906, "open_interest": 3.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.005, "theta": -0.0072, "rho": -0.0007, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-09T11:24:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "INSW261218C00040000", "bid": 56.2, "bid_size": 10.0, "ask": 60.3, "ask_size": 10.0, "iv": 1.6446, "open_interest": 7.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0027, "theo": 58.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-10-26T11:16:52", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "INSW261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 1.701, "open_interest": 11.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0087, "rho": -0.0009, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T11:05:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "INSW261218C00045000", "bid": 51.2, "bid_size": 10.0, "ask": 55.3, "ask_size": 1.0, "iv": 1.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0027, "rho": 0.0067, "theo": 53.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-05-11T15:20:01", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "INSW261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 122.0, "iv": 1.2401, "open_interest": 19.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0108, "rho": -0.0013, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-18T15:36:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "INSW261218C00050000", "bid": 46.1, "bid_size": 10.0, "ask": 50.4, "ask_size": 10.0, "iv": 1.2441, "open_interest": 30.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0039, "rho": 0.0133, "theo": 48.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.6, "last_trade_time": "2026-10-08T15:52:23", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "INSW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 118.0, "iv": 1.2448, "open_interest": 13.0, "volume": 1.0, "delta": -0.0162, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0136, "rho": -0.0019, "theo": 0.1817, "change": -1.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:10:48", "percent_change": -91.1111, "prev_day_close": 1.125}, {"option": "INSW261218C00055000", "bid": 41.2, "bid_size": 10.0, "ask": 45.4, "ask_size": 10.0, "iv": 1.1105, "open_interest": 31.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0054, "rho": 0.0219, "theo": 43.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-09-25T09:58:27", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "INSW261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 123.0, "iv": 1.0364, "open_interest": 45.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0021, "vega": 0.0179, "theta": -0.0176, "rho": -0.0028, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-22T09:34:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INSW261218C00060000", "bid": 36.4, "bid_size": 10.0, "ask": 40.4, "ask_size": 12.0, "iv": 1.0346, "open_interest": 25.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0012, "vega": 0.0082, "theta": -0.008, "rho": 0.0325, "theo": 38.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-10-27T10:04:29", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "INSW261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 153.0, "iv": 1.0188, "open_interest": 220.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0032, "vega": 0.0254, "theta": -0.023, "rho": -0.0042, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:30:56", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "INSW261218C00065000", "bid": 31.5, "bid_size": 10.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.8835, "open_interest": 2.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0021, "vega": 0.0132, "theta": -0.0126, "rho": 0.0422, "theo": 33.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T12:24:47", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "INSW261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 134.0, "iv": 0.8857, "open_interest": 483.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.005, "vega": 0.036, "theta": -0.0305, "rho": -0.0065, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:35:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INSW261218C00070000", "bid": 26.6, "bid_size": 12.0, "ask": 29.8, "ask_size": 13.0, "iv": 0.6214, "open_interest": 1.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0038, "vega": 0.0206, "theta": -0.0201, "rho": 0.0494, "theo": 28.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-10-16T09:30:11", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "INSW261218P00070000", "bid": 0.35, "bid_size": 26.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.6372, "open_interest": 975.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0074, "vega": 0.0506, "theta": -0.0403, "rho": -0.01, "theo": 0.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:44:25", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "INSW261218C00075000", "bid": 21.8, "bid_size": 39.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.672, "open_interest": 11.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0065, "vega": 0.0306, "theta": -0.0316, "rho": 0.0539, "theo": 23.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-09-30T09:34:49", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "INSW261218P00075000", "bid": 0.05, "bid_size": 169.0, "ask": 3.3, "ask_size": 155.0, "iv": 0.6646, "open_interest": 217.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0107, "vega": 0.0689, "theta": -0.0524, "rho": -0.0155, "theo": 1.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:36:31", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "INSW261218C00080000", "bid": 17.3, "bid_size": 68.0, "ask": 20.6, "ask_size": 53.0, "iv": 0.6041, "open_interest": 20.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0106, "vega": 0.0537, "theta": -0.0479, "rho": 0.0545, "theo": 19.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-16T12:56:18", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "INSW261218P00080000", "bid": 1.05, "bid_size": 197.0, "ask": 3.8, "ask_size": 175.0, "iv": 0.6144, "open_interest": 322.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0144, "vega": 0.0894, "theta": -0.0657, "rho": -0.023, "theo": 2.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:47:42", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "INSW261218C00085000", "bid": 13.8, "bid_size": 97.0, "ask": 16.4, "ask_size": 62.0, "iv": 0.6319, "open_interest": 62.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0154, "vega": 0.0807, "theta": -0.067, "rho": 0.0521, "theo": 14.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-05T14:08:48", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "INSW261218P00085000", "bid": 2.45, "bid_size": 228.0, "ask": 4.7, "ask_size": 99.0, "iv": 0.5746, "open_interest": 660.0, "volume": 4.0, "delta": -0.2916, "gamma": 0.0179, "vega": 0.1082, "theta": -0.078, "rho": -0.033, "theo": 3.8972, "change": -0.75, "open": 4.3, "high": 4.3, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:24:43", "percent_change": -15.4639, "prev_day_close": 4.84999990463257}, {"option": "INSW261218C00090000", "bid": 9.9, "bid_size": 181.0, "ask": 13.3, "ask_size": 82.0, "iv": 0.6316, "open_interest": 165.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0198, "vega": 0.0962, "theta": -0.0848, "rho": 0.0494, "theo": 11.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-10-30T11:41:28", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "INSW261218P00090000", "bid": 4.3, "bid_size": 151.0, "ask": 7.2, "ask_size": 118.0, "iv": 0.5847, "open_interest": 336.0, "volume": 27.0, "delta": -0.3926, "gamma": 0.0203, "vega": 0.1211, "theta": -0.0867, "rho": -0.0442, "theo": 5.9207, "change": -0.3, "open": 6.4, "high": 6.5, "low": 6.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:06:51", "percent_change": -4.6875, "prev_day_close": 6.39999985694885}, {"option": "INSW261218C00095000", "bid": 7.5, "bid_size": 91.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.6091, "open_interest": 159.0, "volume": 8.0, "delta": 0.6064, "gamma": 0.0225, "vega": 0.1146, "theta": -0.0966, "rho": 0.0424, "theo": 8.3421, "change": 0.55, "open": 8.0, "high": 8.3, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T12:00:27", "percent_change": 7.53424, "prev_day_close": 7.30000019073486}, {"option": "INSW261218P00095000", "bid": 6.6, "bid_size": 99.0, "ask": 9.6, "ask_size": 102.0, "iv": 0.5634, "open_interest": 283.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.021, "vega": 0.1256, "theta": -0.0901, "rho": -0.056, "theo": 8.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-05T09:32:29", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "INSW261218C00100000", "bid": 5.9, "bid_size": 2.0, "ask": 7.2, "ask_size": 70.0, "iv": 0.6482, "open_interest": 106.0, "volume": 8.0, "delta": 0.4915, "gamma": 0.023, "vega": 0.1185, "theta": -0.1006, "rho": 0.037, "theo": 6.0351, "change": 0.4, "open": 5.5, "high": 6.0, "low": 5.5, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T14:35:05", "percent_change": 7.40741, "prev_day_close": 5.40000009536743}, {"option": "INSW261218P00100000", "bid": 10.9, "bid_size": 44.0, "ask": 13.3, "ask_size": 94.0, "iv": 0.6339, "open_interest": 85.0, "volume": 5.0, "delta": -0.5939, "gamma": 0.0202, "vega": 0.1219, "theta": -0.0882, "rho": -0.0668, "theo": 11.7486, "change": -0.8, "open": 12.0, "high": 12.1, "low": 12.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T15:51:50", "percent_change": -6.20155, "prev_day_close": 12.9000000953674}, {"option": "INSW261218C00105000", "bid": 3.5, "bid_size": 89.0, "ask": 5.4, "ask_size": 111.0, "iv": 0.6226, "open_interest": 179.0, "volume": 2.0, "delta": 0.3874, "gamma": 0.0216, "vega": 0.1153, "theta": -0.0968, "rho": 0.029, "theo": 4.3435, "change": -0.05, "open": 5.8, "high": 5.8, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:13:36", "percent_change": -1.26582, "prev_day_close": 3.95000004768372}, {"option": "INSW261218P00105000", "bid": 14.7, "bid_size": 21.0, "ask": 16.9, "ask_size": 89.0, "iv": 0.6484, "open_interest": 147.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0184, "vega": 0.1125, "theta": -0.0824, "rho": -0.077, "theo": 15.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "INSW261218C00110000", "bid": 1.15, "bid_size": 223.0, "ask": 4.4, "ask_size": 140.0, "iv": 0.592, "open_interest": 161.0, "volume": 1.0, "delta": 0.2989, "gamma": 0.0191, "vega": 0.1061, "theta": -0.0882, "rho": 0.0236, "theo": 3.1035, "change": -0.475, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -14.7287, "prev_day_close": 3.22499990463257}, {"option": "INSW261218P00110000", "bid": 17.5, "bid_size": 55.0, "ask": 20.8, "ask_size": 56.0, "iv": 0.5962, "open_interest": 8.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0161, "vega": 0.0999, "theta": -0.0741, "rho": -0.0859, "theo": 19.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T11:13:46", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "INSW261218C00115000", "bid": 1.6, "bid_size": 73.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.6158, "open_interest": 178.0, "volume": 1.0, "delta": 0.2274, "gamma": 0.0162, "vega": 0.0942, "theta": -0.0771, "rho": 0.0188, "theo": 2.214, "change": -0.07, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T14:25:59", "percent_change": -3.58974, "prev_day_close": 1.94999998807907}, {"option": "INSW261218P00115000", "bid": 22.0, "bid_size": 41.0, "ask": 25.0, "ask_size": 53.0, "iv": 0.6107, "open_interest": 22.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0136, "vega": 0.0862, "theta": -0.0649, "rho": -0.0935, "theo": 23.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INSW261218C00120000", "bid": 0.95, "bid_size": 64.0, "ask": 2.2, "ask_size": 107.0, "iv": 0.6427, "open_interest": 87.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0133, "vega": 0.077, "theta": -0.0655, "rho": 0.0139, "theo": 1.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T14:25:12", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "INSW261218P00120000", "bid": 26.7, "bid_size": 45.0, "ask": 29.6, "ask_size": 39.0, "iv": 0.6422, "open_interest": 2.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0113, "vega": 0.0729, "theta": -0.0556, "rho": -0.0999, "theo": 28.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-05-12T09:30:07", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "INSW261218C00125000", "bid": 0.05, "bid_size": 64.0, "ask": 2.9, "ask_size": 81.0, "iv": 0.7032, "open_interest": 83.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0108, "vega": 0.0643, "theta": -0.0546, "rho": 0.0108, "theo": 1.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T14:42:57", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INSW261218P00125000", "bid": 30.9, "bid_size": 14.0, "ask": 34.3, "ask_size": 11.0, "iv": 0.6234, "open_interest": 13.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0093, "vega": 0.0608, "theta": -0.047, "rho": -0.1053, "theo": 32.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-23T12:13:59", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "INSW261218C00130000", "bid": 0.05, "bid_size": 61.0, "ask": 2.65, "ask_size": 77.0, "iv": 0.7521, "open_interest": 77.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0086, "vega": 0.0528, "theta": -0.045, "rho": 0.0084, "theo": 0.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T12:56:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INSW261218P00130000", "bid": 35.2, "bid_size": 17.0, "ask": 39.0, "ask_size": 14.0, "iv": 0.5684, "open_interest": 6.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0075, "vega": 0.05, "theta": -0.0393, "rho": -0.1102, "theo": 37.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-13T12:59:26", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "INSW261218C00135000", "bid": 0.05, "bid_size": 17.0, "ask": 2.45, "ask_size": 71.0, "iv": 0.7987, "open_interest": 29.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0068, "vega": 0.0442, "theta": -0.0367, "rho": 0.0065, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:35:20", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "INSW261218P00135000", "bid": 40.4, "bid_size": 11.0, "ask": 43.8, "ask_size": 16.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0061, "vega": 0.0409, "theta": -0.0326, "rho": -0.1148, "theo": 42.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "INSW261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 0.8425, "open_interest": 21.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0054, "vega": 0.0363, "theta": -0.0298, "rho": 0.0052, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:19:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INSW261218P00140000", "bid": 45.3, "bid_size": 12.0, "ask": 48.7, "ask_size": 12.0, "iv": 0.6423, "open_interest": 1.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0049, "vega": 0.0332, "theta": -0.0268, "rho": -0.119, "theo": 47.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-10T09:35:28", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "INSW261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0043, "vega": 0.029, "theta": -0.0242, "rho": 0.004, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 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": "INSW261218P00145000", "bid": 50.0, "bid_size": 12.0, "ask": 53.6, "ask_size": 10.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0039, "vega": 0.0272, "theta": -0.022, "rho": -0.124, "theo": 52.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "INSW261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.8866, "open_interest": 4.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0034, "vega": 0.0232, "theta": -0.0196, "rho": 0.0031, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T12:15:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INSW261218P00150000", "bid": 54.8, "bid_size": 12.0, "ask": 58.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0031, "vega": 0.0219, "theta": -0.018, "rho": -0.1278, "theo": 56.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "INSW261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 33.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0027, "vega": 0.0186, "theta": -0.0159, "rho": 0.0024, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 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": "INSW261218P00155000", "bid": 59.7, "bid_size": 11.0, "ask": 63.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0025, "vega": 0.0177, "theta": -0.0147, "rho": -0.1317, "theo": 61.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "INSW261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 26.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0021, "vega": 0.0154, "theta": -0.0129, "rho": 0.0019, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 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": "INSW261218P00160000", "bid": 65.0, "bid_size": 11.0, "ask": 68.4, "ask_size": 11.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.002, "vega": 0.0144, "theta": -0.012, "rho": -0.1361, "theo": 66.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "INSW261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 25.0, "iv": 1.0415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0017, "vega": 0.0123, "theta": -0.0104, "rho": 0.0015, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 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": "INSW261218P00165000", "bid": 69.6, "bid_size": 11.0, "ask": 73.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0016, "vega": 0.0115, "theta": -0.0098, "rho": -0.1399, "theo": 71.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "INSW270319C00045000", "bid": 51.1, "bid_size": 1.0, "ask": 55.4, "ask_size": 2.0, "iv": 1.2213, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-09-09T15:19:09", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "INSW270319P00045000", "bid": 0.15, "bid_size": 25.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.9022, "open_interest": 12.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0022, "vega": 0.0459, "theta": -0.0123, "rho": -0.0161, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T15:45:04", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "INSW270319C00050000", "bid": 46.1, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 1.0612, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-09-09T15:19:09", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "INSW270319P00050000", "bid": 0.6, "bid_size": 15.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.7099, "open_interest": 32.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0032, "vega": 0.0616, "theta": -0.0157, "rho": -0.0234, "theo": 1.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:11:38", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "INSW270319C00055000", "bid": 41.3, "bid_size": 1.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 43.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "INSW270319P00055000", "bid": 1.0, "bid_size": 10.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7491, "open_interest": 3.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0043, "vega": 0.0809, "theta": -0.0198, "rho": -0.0335, "theo": 1.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "INSW270319C00060000", "bid": 36.4, "bid_size": 1.0, "ask": 40.6, "ask_size": 2.0, "iv": 0.8562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0012, "vega": 0.0063, "theta": -0.0046, "rho": 0.0096, "theo": 38.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.59, "last_trade_time": "2026-10-09T10:00:07", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "INSW270319P00060000", "bid": 0.6, "bid_size": 30.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5614, "open_interest": 5.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0058, "vega": 0.1032, "theta": -0.0244, "rho": -0.0472, "theo": 2.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "INSW270319C00065000", "bid": 31.7, "bid_size": 2.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0032, "vega": 0.0206, "theta": -0.0122, "rho": 0.0289, "theo": 33.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-09-09T15:19:09", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "INSW270319P00065000", "bid": 1.0, "bid_size": 9.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.5913, "open_interest": 11.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0073, "vega": 0.1272, "theta": -0.0294, "rho": -0.0648, "theo": 3.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:35:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "INSW270319C00070000", "bid": 27.3, "bid_size": 1.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0061, "vega": 0.0418, "theta": -0.0233, "rho": 0.0471, "theo": 28.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-09T15:19:09", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "INSW270319P00070000", "bid": 2.6, "bid_size": 18.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.6039, "open_interest": 6.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0088, "vega": 0.1508, "theta": -0.0343, "rho": -0.0864, "theo": 4.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:45:07", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INSW270319C00075000", "bid": 23.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.7149, "open_interest": 6.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0097, "vega": 0.0926, "theta": -0.0371, "rho": 0.073, "theo": 24.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-09-30T09:30:07", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "INSW270319P00075000", "bid": 4.0, "bid_size": 10.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.5928, "open_interest": 121.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0102, "vega": 0.1719, "theta": -0.0387, "rho": -0.1116, "theo": 6.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T11:36:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INSW270319C00080000", "bid": 19.7, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.6949, "open_interest": 137.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0128, "vega": 0.1285, "theta": -0.0485, "rho": 0.0908, "theo": 20.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.52, "last_trade_time": "2026-10-29T14:47:30", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "INSW270319P00080000", "bid": 6.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.6052, "open_interest": 11.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0112, "vega": 0.1888, "theta": -0.0423, "rho": -0.1396, "theo": 8.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T11:36:40", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "INSW270319C00085000", "bid": 16.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.6826, "open_interest": 104.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0146, "vega": 0.1606, "theta": -0.055, "rho": 0.1021, "theo": 16.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-28T09:32:21", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "INSW270319P00085000", "bid": 8.8, "bid_size": 5.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.6016, "open_interest": 24.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.012, "vega": 0.2006, "theta": -0.0448, "rho": -0.1696, "theo": 10.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-10-26T11:48:57", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "INSW270319C00090000", "bid": 13.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.6664, "open_interest": 250.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.015, "vega": 0.1851, "theta": -0.0565, "rho": 0.1077, "theo": 13.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-11-05T10:11:29", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "INSW270319P00090000", "bid": 11.7, "bid_size": 7.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.6099, "open_interest": 5.0, "volume": 6.0, "delta": -0.4458, "gamma": 0.0124, "vega": 0.2069, "theta": -0.0462, "rho": -0.2005, "theo": 13.4373, "change": -0.4, "open": 14.5, "high": 14.7, "low": 14.5, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T13:08:44", "percent_change": -2.64901, "prev_day_close": 15.1000003814697}, {"option": "INSW270319C00095000", "bid": 11.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.6564, "open_interest": 86.0, "volume": 3.0, "delta": 0.5643, "gamma": 0.0146, "vega": 0.1994, "theta": -0.0549, "rho": 0.1069, "theo": 11.6501, "change": 1.4, "open": 11.7, "high": 11.8, "low": 11.7, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T14:24:25", "percent_change": 13.4615, "prev_day_close": 10.4000000953674}, {"option": "INSW270319P00095000", "bid": 15.0, "bid_size": 6.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.6109, "open_interest": 241.0, "volume": 3.0, "delta": -0.5044, "gamma": 0.0124, "vega": 0.2082, "theta": -0.0466, "rho": -0.2317, "theo": 16.5438, "change": -1.1, "open": 17.9, "high": 17.9, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T14:24:50", "percent_change": -6.04395, "prev_day_close": 18.1999998092651}, {"option": "INSW270319C00100000", "bid": 8.9, "bid_size": 9.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.6434, "open_interest": 207.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0139, "vega": 0.2033, "theta": -0.0523, "rho": 0.1006, "theo": 9.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T13:55:18", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "INSW270319P00100000", "bid": 18.3, "bid_size": 1.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.602, "open_interest": 11.0, "volume": 12.0, "delta": -0.5591, "gamma": 0.0122, "vega": 0.2053, "theta": -0.0461, "rho": -0.2626, "theo": 19.9293, "change": -0.65, "open": 21.2, "high": 21.2, "low": 20.8, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-06T14:29:00", "percent_change": -2.98851, "prev_day_close": 21.75}, {"option": "INSW270319C00105000", "bid": 6.8, "bid_size": 49.0, "ask": 10.5, "ask_size": 95.0, "iv": 0.6231, "open_interest": 152.0, "volume": 22.0, "delta": 0.4329, "gamma": 0.013, "vega": 0.2098, "theta": -0.0496, "rho": 0.111, "theo": 8.144, "change": 1.56, "open": 8.4, "high": 8.4, "low": 8.35, "tick": "no_change", "last_trade_price": 8.36, "last_trade_time": "2026-11-06T15:00:57", "percent_change": 22.9412, "prev_day_close": 6.80000019073486}, {"option": "INSW270319P00105000", "bid": 22.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.5959, "open_interest": 5.0, "volume": 6.0, "delta": -0.6093, "gamma": 0.0118, "vega": 0.1991, "theta": -0.0448, "rho": -0.2928, "theo": 23.5602, "change": -0.85, "open": 24.0, "high": 24.7, "low": 24.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-06T12:30:10", "percent_change": -3.32681, "prev_day_close": 25.5500001907349}, {"option": "INSW270319C00110000", "bid": 4.9, "bid_size": 76.0, "ask": 8.9, "ask_size": 131.0, "iv": 0.6034, "open_interest": 128.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0122, "vega": 0.2022, "theta": -0.0468, "rho": 0.0967, "theo": 6.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-05T09:38:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "INSW270319P00110000", "bid": 25.8, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.5916, "open_interest": 12.0, "volume": 1.0, "delta": -0.6547, "gamma": 0.0112, "vega": 0.1902, "theta": -0.043, "rho": -0.3222, "theo": 27.4, "change": -0.7, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -2.37288, "prev_day_close": 29.5}, {"option": "INSW270319C00115000", "bid": 3.4, "bid_size": 56.0, "ask": 7.3, "ask_size": 59.0, "iv": 0.582, "open_interest": 33.0, "volume": 3.0, "delta": 0.3331, "gamma": 0.0114, "vega": 0.1884, "theta": -0.0442, "rho": 0.0815, "theo": 5.7969, "change": 0.55, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T13:09:03", "percent_change": 11.5789, "prev_day_close": 4.75}, {"option": "INSW270319P00115000", "bid": 29.5, "bid_size": 6.0, "ask": 32.6, "ask_size": 2.0, "iv": 0.5851, "open_interest": 1.0, "volume": 1.0, "delta": -0.6954, "gamma": 0.0105, "vega": 0.1799, "theta": -0.0409, "rho": -0.3505, "theo": 31.4158, "change": -0.7, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -2.08955, "prev_day_close": 33.5}, {"option": "INSW270319C00120000", "bid": 3.8, "bid_size": 25.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.6172, "open_interest": 34.0, "volume": 27.0, "delta": 0.291, "gamma": 0.0106, "vega": 0.1714, "theta": -0.0417, "rho": 0.0674, "theo": 4.8635, "change": 0.56, "open": 4.2, "high": 4.6, "low": 4.2, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-11-06T15:00:57", "percent_change": 14.0, "prev_day_close": 4.0}, {"option": "INSW270319P00120000", "bid": 34.0, "bid_size": 5.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.5989, "open_interest": 73.0, "volume": 1.0, "delta": -0.7313, "gamma": 0.0098, "vega": 0.1686, "theta": -0.0384, "rho": -0.3778, "theo": 35.5722, "change": -0.7, "open": 36.9, "high": 36.9, "low": 36.9, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-11-06T09:30:05", "percent_change": -1.8617, "prev_day_close": 37.6000003814697}, {"option": "INSW270319C00125000", "bid": 2.15, "bid_size": 53.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.5896, "open_interest": 189.0, "volume": 3.0, "delta": 0.2551, "gamma": 0.0098, "vega": 0.1725, "theta": -0.0391, "rho": 0.0693, "theo": 4.1274, "change": 0.65, "open": 3.5, "high": 3.8, "low": 3.42, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T13:09:05", "percent_change": 20.6349, "prev_day_close": 3.14999985694885}, {"option": "INSW270319P00125000", "bid": 38.0, "bid_size": 6.0, "ask": 41.2, "ask_size": 1.0, "iv": 0.5961, "open_interest": 3.0, "volume": 1.0, "delta": -0.7631, "gamma": 0.009, "vega": 0.1567, "theta": -0.0359, "rho": -0.4042, "theo": 39.8589, "change": -0.95, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-11-06T09:30:05", "percent_change": -2.25921, "prev_day_close": 42.0499992370606}, {"option": "INSW270319C00130000", "bid": 1.35, "bid_size": 40.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.5722, "open_interest": 91.0, "volume": 2.0, "delta": 0.2231, "gamma": 0.0091, "vega": 0.1513, "theta": -0.0365, "rho": 0.055, "theo": 3.4915, "change": 0.15, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 5.88235, "prev_day_close": 2.55000001192093}, {"option": "INSW270319P00130000", "bid": 42.5, "bid_size": 6.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.6061, "open_interest": 2.0, "volume": 1.0, "delta": -0.791, "gamma": 0.0083, "vega": 0.1449, "theta": -0.0333, "rho": -0.4294, "theo": 44.2483, "change": -1.15, "open": 45.4, "high": 45.4, "low": 45.4, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -2.47046, "prev_day_close": 46.5499992370606}, {"option": "INSW270319C00135000", "bid": 0.25, "bid_size": 24.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.5662, "open_interest": 8.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0083, "vega": 0.1526, "theta": -0.0338, "rho": 0.0565, "theo": 2.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T14:35:39", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "INSW270319P00135000", "bid": 47.0, "bid_size": 6.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.6146, "open_interest": 8.0, "volume": 1.0, "delta": -0.8154, "gamma": 0.0076, "vega": 0.1332, "theta": -0.0307, "rho": -0.4539, "theo": 48.7233, "change": -1.5, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-11-06T09:30:05", "percent_change": -2.92398, "prev_day_close": 51.2999992370606}, {"option": "INSW270319C00140000", "bid": 0.05, "bid_size": 32.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.5815, "open_interest": 14.0, "volume": 1.0, "delta": 0.1706, "gamma": 0.0076, "vega": 0.1294, "theta": -0.0312, "rho": 0.0435, "theo": 2.518, "change": 0.0, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -2.89969e-06, "prev_day_close": 1.85000005364418}, {"option": "INSW270319P00140000", "bid": 51.5, "bid_size": 6.0, "ask": 55.1, "ask_size": 2.0, "iv": 0.6262, "open_interest": 6.0, "volume": 1.0, "delta": -0.8367, "gamma": 0.0069, "vega": 0.1221, "theta": -0.0282, "rho": -0.4775, "theo": 53.2691, "change": -1.6, "open": 54.3, "high": 54.3, "low": 54.3, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -2.86225, "prev_day_close": 55.8999996185303}, {"option": "INSW270319C00145000", "bid": 0.05, "bid_size": 24.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.6007, "open_interest": 14.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0069, "vega": 0.1304, "theta": -0.0286, "rho": 0.0445, "theo": 2.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:47:59", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "INSW270319P00145000", "bid": 56.0, "bid_size": 6.0, "ask": 59.9, "ask_size": 2.0, "iv": 0.6295, "open_interest": 8.0, "volume": 1.0, "delta": -0.8553, "gamma": 0.0063, "vega": 0.1114, "theta": -0.0259, "rho": -0.5005, "theo": 57.8741, "change": -1.7, "open": 58.8, "high": 58.8, "low": 58.8, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -2.80992, "prev_day_close": 60.5}, {"option": "INSW270319C00150000", "bid": 0.05, "bid_size": 14.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.6021, "open_interest": 4.0, "volume": 1.0, "delta": 0.1304, "gamma": 0.0063, "vega": 0.1075, "theta": -0.0263, "rho": 0.0334, "theo": 1.8276, "change": -0.325, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -22.807, "prev_day_close": 1.42499995231628}, {"option": "INSW270319P00150000", "bid": 61.0, "bid_size": 6.0, "ask": 64.6, "ask_size": 1.0, "iv": 0.6567, "open_interest": 13.0, "volume": 1.0, "delta": -0.8714, "gamma": 0.0057, "vega": 0.1015, "theta": -0.0236, "rho": -0.5227, "theo": 62.528, "change": -1.95, "open": 63.4, "high": 63.4, "low": 63.4, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -2.98393, "prev_day_close": 65.3499984741211}, {"option": "INSW270319C00155000", "bid": 0.05, "bid_size": 14.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.631, "open_interest": 5.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0057, "vega": 0.1077, "theta": -0.024, "rho": 0.034, "theo": 1.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INSW270319P00155000", "bid": 65.5, "bid_size": 6.0, "ask": 69.4, "ask_size": 1.0, "iv": 0.6579, "open_interest": 10.0, "volume": 1.0, "delta": -0.8855, "gamma": 0.0051, "vega": 0.0922, "theta": -0.0216, "rho": -0.5445, "theo": 67.223, "change": -1.9, "open": 68.1, "high": 68.1, "low": 68.1, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -2.71429, "prev_day_close": 70.0}, {"option": "INSW270319C00160000", "bid": 0.05, "bid_size": 14.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.653, "open_interest": 3.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0051, "vega": 0.0872, "theta": -0.0219, "rho": 0.0251, "theo": 1.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INSW270319P00160000", "bid": 70.5, "bid_size": 6.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.6869, "open_interest": 12.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0046, "vega": 0.0837, "theta": -0.0196, "rho": -0.5657, "theo": 71.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "INSW270319C00165000", "bid": 0.05, "bid_size": 14.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.6749, "open_interest": 3.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0046, "vega": 0.0861, "theta": -0.0199, "rho": 0.0251, "theo": 1.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INSW270319P00165000", "bid": 75.0, "bid_size": 6.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.6822, "open_interest": 14.0, "volume": 1.0, "delta": -0.9084, "gamma": 0.0042, "vega": 0.0759, "theta": -0.0178, "rho": -0.5865, "theo": 76.7097, "change": -2.0, "open": 77.6, "high": 77.6, "low": 77.6, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -2.51256, "prev_day_close": 79.5999984741211}, {"option": "INSW270319C00170000", "bid": 0.05, "bid_size": 22.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.6904, "open_interest": 25.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0042, "vega": 0.0711, "theta": -0.018, "rho": 0.0187, "theo": 0.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T12:47:58", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSW270319P00170000", "bid": 80.0, "bid_size": 6.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.7033, "open_interest": 14.0, "volume": 1.0, "delta": -0.9177, "gamma": 0.0038, "vega": 0.0686, "theta": -0.0162, "rho": -0.6069, "theo": 81.4914, "change": -2.2, "open": 82.4, "high": 82.4, "low": 82.4, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -2.60047, "prev_day_close": 84.5999984741211}, {"option": "INSW270319C00175000", "bid": 0.05, "bid_size": 19.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0038, "vega": 0.0672, "theta": -0.0164, "rho": 0.0182, "theo": 0.8512, "change": 0.0, "open": 0.0, "high": 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": "INSW270319P00175000", "bid": 85.0, "bid_size": 6.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.7294, "open_interest": 10.0, "volume": 3.0, "delta": -0.9258, "gamma": 0.0034, "vega": 0.0622, "theta": -0.0146, "rho": -0.6269, "theo": 86.2931, "change": -0.15, "open": 87.2, "high": 89.3, "low": 87.2, "tick": "no_change", "last_trade_price": 89.3, "last_trade_time": "2026-11-06T09:31:52", "percent_change": -0.167692, "prev_day_close": 89.4500007629394}, {"option": "INSW270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.7166, "open_interest": 24.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0034, "vega": 0.067, "theta": -0.0148, "rho": 0.0184, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T12:40:23", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INSW270319P00180000", "bid": 89.5, "bid_size": 7.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.7235, "open_interest": 8.0, "volume": 1.0, "delta": -0.9329, "gamma": 0.003, "vega": 0.0562, "theta": -0.0133, "rho": -0.6467, "theo": 91.1117, "change": -2.5, "open": 92.0, "high": 92.0, "low": 92.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-11-06T09:30:05", "percent_change": -2.6455, "prev_day_close": 94.5}, {"option": "INSW270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0031, "vega": 0.0523, "theta": -0.0134, "rho": 0.0131, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 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": "INSW270319P00185000", "bid": 94.5, "bid_size": 6.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.7415, "open_interest": 11.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0027, "vega": 0.0508, "theta": -0.012, "rho": -0.6662, "theo": 95.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "INSW270617C00050000", "bid": 46.1, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 48.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INSW270617P00050000", "bid": 0.4, "bid_size": 14.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.5263, "open_interest": 0.0, "volume": 4.0, "delta": -0.08, "gamma": 0.0038, "vega": 0.0974, "theta": -0.0127, "rho": -0.0535, "theo": 1.6868, "change": 1.7, "open": 1.65, "high": 1.7, "low": 1.58, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:05:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INSW270617C00055000", "bid": 41.1, "bid_size": 1.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0422, "theo": 43.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "INSW270617P00055000", "bid": 1.0, "bid_size": 27.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.5249, "open_interest": 22.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.005, "vega": 0.1257, "theta": -0.0162, "rho": -0.0769, "theo": 2.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:32:01", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "INSW270617C00060000", "bid": 36.4, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0071, "theta": 0.0, "rho": 0.0465, "theo": 38.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "INSW270617P00060000", "bid": 1.5, "bid_size": 6.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.5589, "open_interest": 1.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0063, "vega": 0.1544, "theta": -0.0198, "rho": -0.1052, "theo": 3.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:50:17", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "INSW270617C00065000", "bid": 31.7, "bid_size": 2.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0031, "vega": 0.0217, "theta": -0.0065, "rho": 0.0586, "theo": 33.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "INSW270617P00065000", "bid": 3.0, "bid_size": 5.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0074, "vega": 0.1817, "theta": -0.0231, "rho": -0.1382, "theo": 5.1591, "change": 0.0, "open": 0.0, "high": 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": "INSW270617C00070000", "bid": 27.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0068, "vega": 0.069, "theta": -0.019, "rho": 0.074, "theo": 28.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "INSW270617P00070000", "bid": 4.5, "bid_size": 2.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.5549, "open_interest": 1.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0085, "vega": 0.206, "theta": -0.026, "rho": -0.175, "theo": 6.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T10:14:43", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "INSW270617C00075000", "bid": 23.6, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0102, "vega": 0.1303, "theta": -0.0307, "rho": 0.1304, "theo": 24.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "INSW270617P00075000", "bid": 7.0, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0093, "vega": 0.2265, "theta": -0.0284, "rho": -0.215, "theo": 8.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "INSW270617C00080000", "bid": 20.2, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.012, "vega": 0.1712, "theta": -0.0365, "rho": 0.1627, "theo": 21.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "INSW270617P00080000", "bid": 9.1, "bid_size": 1.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.5638, "open_interest": 1.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.01, "vega": 0.2423, "theta": -0.0302, "rho": -0.2575, "theo": 11.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T12:39:16", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "INSW270617C00085000", "bid": 17.3, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.6, "open_interest": 10.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0124, "vega": 0.2103, "theta": -0.0372, "rho": 0.1818, "theo": 18.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-03T10:46:15", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "INSW270617P00085000", "bid": 12.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.5697, "open_interest": 2.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0105, "vega": 0.2533, "theta": -0.0314, "rho": -0.3018, "theo": 13.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-28T10:17:00", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "INSW270617C00090000", "bid": 14.7, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0122, "vega": 0.2367, "theta": -0.0362, "rho": 0.1881, "theo": 15.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "INSW270617P00090000", "bid": 15.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.5731, "open_interest": 2.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0108, "vega": 0.2599, "theta": -0.032, "rho": -0.346, "theo": 16.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T12:46:34", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "INSW270617C00095000", "bid": 12.4, "bid_size": 1.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.583, "open_interest": 2.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0119, "vega": 0.2506, "theta": -0.0355, "rho": 0.1837, "theo": 13.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "INSW270617P00095000", "bid": 18.5, "bid_size": 1.0, "ask": 22.1, "ask_size": 2.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0109, "vega": 0.2622, "theta": -0.032, "rho": -0.3911, "theo": 19.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "INSW270617C00100000", "bid": 10.1, "bid_size": 2.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.5709, "open_interest": 2.0, "volume": 1.0, "delta": 0.5241, "gamma": 0.0118, "vega": 0.2566, "theta": -0.035, "rho": 0.1884, "theo": 11.6474, "change": 0.6, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T10:40:14", "percent_change": 5.9406, "prev_day_close": 10.0999999046326}, {"option": "INSW270617P00100000", "bid": 21.5, "bid_size": 6.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0108, "vega": 0.2602, "theta": -0.0315, "rho": -0.4374, "theo": 23.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "INSW270617C00105000", "bid": 8.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5655, "open_interest": 1.0, "volume": 1.0, "delta": 0.4728, "gamma": 0.0115, "vega": 0.2568, "theta": -0.0344, "rho": 0.171, "theo": 10.0787, "change": 0.55, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 6.43275, "prev_day_close": 8.54999995231628}, {"option": "INSW270617P00105000", "bid": 25.0, "bid_size": 6.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.5663, "open_interest": 1.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0107, "vega": 0.2564, "theta": -0.0307, "rho": -0.4811, "theo": 26.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-10-20T14:09:29", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "INSW270617C00110000", "bid": 6.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0112, "vega": 0.2506, "theta": -0.0335, "rho": 0.1536, "theo": 8.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INSW270617P00110000", "bid": 28.5, "bid_size": 6.0, "ask": 32.3, "ask_size": 6.0, "iv": 0.5599, "open_interest": 2.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0104, "vega": 0.2489, "theta": -0.0295, "rho": -0.5254, "theo": 30.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-03T09:30:33", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "INSW270617C00115000", "bid": 5.0, "bid_size": 32.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.5446, "open_interest": 4.0, "volume": 1.0, "delta": 0.3814, "gamma": 0.0108, "vega": 0.2503, "theta": -0.0324, "rho": 0.1547, "theo": 7.4982, "change": -0.2, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -2.94118, "prev_day_close": 6.80000019073486}, {"option": "INSW270617P00115000", "bid": 32.5, "bid_size": 6.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.5596, "open_interest": 2.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.01, "vega": 0.2405, "theta": -0.028, "rho": -0.5685, "theo": 34.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-10-28T10:17:29", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "INSW270617C00120000", "bid": 4.2, "bid_size": 17.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.546, "open_interest": 2.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0103, "vega": 0.2365, "theta": -0.0309, "rho": 0.1319, "theo": 6.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "INSW270617P00120000", "bid": 36.5, "bid_size": 6.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.5576, "open_interest": 1.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0095, "vega": 0.2296, "theta": -0.0264, "rho": -0.6109, "theo": 38.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.72, "last_trade_time": "2026-10-26T15:58:58", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "INSW270617C00125000", "bid": 2.9, "bid_size": 24.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.5334, "open_interest": 26.0, "volume": 1.0, "delta": 0.3052, "gamma": 0.0098, "vega": 0.2344, "theta": -0.0294, "rho": 0.1323, "theo": 5.5825, "change": -0.35, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -6.79612, "prev_day_close": 5.14999997615814}, {"option": "INSW270617P00125000", "bid": 40.5, "bid_size": 6.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.5552, "open_interest": 2.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0091, "vega": 0.2184, "theta": -0.0246, "rho": -0.6528, "theo": 42.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "INSW270617C00130000", "bid": 2.25, "bid_size": 20.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.5331, "open_interest": 4.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0092, "vega": 0.2149, "theta": -0.0277, "rho": 0.1122, "theo": 4.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "INSW270617P00130000", "bid": 45.0, "bid_size": 5.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0086, "vega": 0.206, "theta": -0.0227, "rho": -0.6927, "theo": 46.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "INSW270617C00135000", "bid": 1.4, "bid_size": 3.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.5299, "open_interest": 2.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0087, "vega": 0.2047, "theta": -0.026, "rho": 0.0955, "theo": 4.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "INSW270617P00135000", "bid": 49.0, "bid_size": 2.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.5538, "open_interest": 5.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.008, "vega": 0.1942, "theta": -0.0208, "rho": -0.7325, "theo": 50.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "INSW270617C00140000", "bid": 0.95, "bid_size": 24.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.5245, "open_interest": 1.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0081, "vega": 0.1902, "theta": -0.0244, "rho": 0.0916, "theo": 3.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T15:09:17", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "INSW270617P00140000", "bid": 53.5, "bid_size": 2.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0075, "vega": 0.1809, "theta": -0.0189, "rho": -0.7707, "theo": 55.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "INSW270617C00145000", "bid": 0.4, "bid_size": 3.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.5211, "open_interest": 1.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0075, "vega": 0.185, "theta": -0.0226, "rho": 0.0817, "theo": 3.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "INSW270617P00145000", "bid": 58.0, "bid_size": 2.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.5642, "open_interest": 1.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.007, "vega": 0.1694, "theta": -0.017, "rho": -0.8083, "theo": 59.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "INSW270617C00150000", "bid": 0.15, "bid_size": 9.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.007, "vega": 0.1643, "theta": -0.021, "rho": 0.0734, "theo": 2.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "INSW270617P00150000", "bid": 62.5, "bid_size": 2.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.5646, "open_interest": 2.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0065, "vega": 0.156, "theta": -0.0152, "rho": -0.8453, "theo": 64.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "INSW270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0065, "vega": 0.1589, "theta": -0.0194, "rho": 0.0709, "theo": 2.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "INSW270617P00155000", "bid": 67.0, "bid_size": 2.0, "ask": 70.7, "ask_size": 2.0, "iv": 0.5653, "open_interest": 5.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.006, "vega": 0.1456, "theta": -0.0134, "rho": -0.881, "theo": 68.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "INSW270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.006, "vega": 0.1393, "theta": -0.018, "rho": 0.058, "theo": 2.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INSW270617P00160000", "bid": 72.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 2.0, "iv": 0.5849, "open_interest": 3.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0055, "vega": 0.1338, "theta": -0.0117, "rho": -0.9167, "theo": 73.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "INSW270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.5602, "open_interest": 3.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0055, "vega": 0.1333, "theta": -0.0165, "rho": 0.0552, "theo": 1.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T12:42:43", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "INSW270617P00165000", "bid": 76.5, "bid_size": 2.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.5848, "open_interest": 6.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0051, "vega": 0.1237, "theta": -0.01, "rho": -0.9508, "theo": 78.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "INSW270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.5757, "open_interest": 1.0, "volume": 0.0, "delta": 0.108, "gamma": 0.005, "vega": 0.1166, "theta": -0.0152, "rho": 0.0456, "theo": 1.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "INSW270617P00170000", "bid": 81.0, "bid_size": 2.0, "ask": 84.7, "ask_size": 1.0, "iv": 0.5819, "open_interest": 3.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0047, "vega": 0.1144, "theta": -0.0085, "rho": -0.9848, "theo": 82.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.6, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "INSW270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0046, "vega": 0.1103, "theta": -0.0139, "rho": 0.0426, "theo": 1.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INSW270617P00175000", "bid": 86.0, "bid_size": 2.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.6026, "open_interest": 6.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0043, "vega": 0.1038, "theta": -0.007, "rho": -1.0186, "theo": 87.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "INSW270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.5932, "open_interest": 2.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0042, "vega": 0.1054, "theta": -0.0127, "rho": 0.0404, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T13:48:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INSW270617P00180000", "bid": 90.5, "bid_size": 2.0, "ask": 94.3, "ask_size": 2.0, "iv": 0.6005, "open_interest": 8.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0039, "vega": 0.0961, "theta": -0.0056, "rho": -1.0512, "theo": 92.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "INSW280121C00050000", "bid": 46.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 48.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INSW280121P00050000", "bid": 1.3, "bid_size": 14.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0047, "vega": 0.18, "theta": -0.011, "rho": -0.1747, "theo": 4.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INSW280121C00055000", "bid": 41.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.042, "theo": 43.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.91, "last_trade_time": "2026-09-18T15:25:36", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "INSW280121P00055000", "bid": 3.9, "bid_size": 5.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.5676, "open_interest": 20.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0056, "vega": 0.211, "theta": -0.0126, "rho": -0.2238, "theo": 5.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:32:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "INSW280121C00060000", "bid": 36.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0467, "theo": 38.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "INSW280121P00060000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.5467, "open_interest": 1.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0065, "vega": 0.2406, "theta": -0.0141, "rho": -0.2786, "theo": 6.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:36:31", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INSW280121C00065000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0029, "vega": 0.0303, "theta": -0.0011, "rho": 0.0577, "theo": 33.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "INSW280121P00065000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0073, "vega": 0.2676, "theta": -0.0154, "rho": -0.3392, "theo": 8.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "INSW280121C00070000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0076, "vega": 0.0905, "theta": -0.0138, "rho": 0.138, "theo": 29.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.02, "last_trade_time": "2026-10-28T10:15:45", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "INSW280121P00070000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.008, "vega": 0.2905, "theta": -0.0165, "rho": -0.4032, "theo": 10.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INSW280121C00075000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0101, "vega": 0.1872, "theta": -0.0201, "rho": 0.2222, "theo": 25.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "INSW280121P00075000", "bid": 10.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0086, "vega": 0.3102, "theta": -0.0173, "rho": -0.4725, "theo": 13.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "INSW280121C00080000", "bid": 20.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.5538, "open_interest": 1.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0101, "vega": 0.2603, "theta": -0.0194, "rho": 0.3161, "theo": 22.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.97, "last_trade_time": "2026-10-15T14:58:17", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "INSW280121P00080000", "bid": 13.3, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.5246, "open_interest": 10.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.009, "vega": 0.3253, "theta": -0.0179, "rho": -0.5417, "theo": 15.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-19T10:07:17", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "INSW280121C00085000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5326, "open_interest": 3.0, "volume": 0.0, "delta": 0.714, "gamma": 0.01, "vega": 0.2921, "theta": -0.0193, "rho": 0.3442, "theo": 19.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-09-14T10:18:58", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "INSW280121P00085000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.5249, "open_interest": 1.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0094, "vega": 0.3367, "theta": -0.0182, "rho": -0.6121, "theo": 18.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T10:50:47", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "INSW280121C00090000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5361, "open_interest": 1.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0101, "vega": 0.3163, "theta": -0.0198, "rho": 0.3485, "theo": 17.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-22T12:06:40", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "INSW280121P00090000", "bid": 19.1, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0096, "vega": 0.344, "theta": -0.0183, "rho": -0.6847, "theo": 21.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "INSW280121C00095000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0101, "vega": 0.329, "theta": -0.02, "rho": 0.3554, "theo": 15.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INSW280121P00095000", "bid": 22.5, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5257, "open_interest": 1.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0097, "vega": 0.3485, "theta": -0.0181, "rho": -0.7574, "theo": 24.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T09:36:58", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "INSW280121C00100000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5337, "open_interest": 11.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0101, "vega": 0.3386, "theta": -0.0201, "rho": 0.3447, "theo": 14.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-19T15:55:40", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "INSW280121P00100000", "bid": 25.6, "bid_size": 1.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0098, "vega": 0.3493, "theta": -0.0177, "rho": -0.83, "theo": 28.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-04T15:42:30", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "INSW280121C00105000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.5316, "open_interest": 36.0, "volume": 0.0, "delta": 0.526, "gamma": 0.01, "vega": 0.3423, "theta": -0.02, "rho": 0.3332, "theo": 12.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-16T14:40:11", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "INSW280121P00105000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0097, "vega": 0.3483, "theta": -0.0172, "rho": -0.9028, "theo": 31.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "INSW280121C00110000", "bid": 9.5, "bid_size": 7.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.5315, "open_interest": 2.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0098, "vega": 0.3438, "theta": -0.0199, "rho": 0.3286, "theo": 11.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-26T13:49:19", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "INSW280121P00110000", "bid": 33.0, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0096, "vega": 0.3438, "theta": -0.0166, "rho": -0.9751, "theo": 35.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "INSW280121C00115000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.5279, "open_interest": 1.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0097, "vega": 0.3398, "theta": -0.0197, "rho": 0.309, "theo": 10.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-15T13:36:23", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "INSW280121P00115000", "bid": 36.6, "bid_size": 1.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.5293, "open_interest": 3.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0095, "vega": 0.3391, "theta": -0.0158, "rho": -1.0459, "theo": 38.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-16T13:58:52", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "INSW280121C00120000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0095, "vega": 0.3361, "theta": -0.0194, "rho": 0.297, "theo": 9.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-08T10:41:16", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "INSW280121P00120000", "bid": 40.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.5179, "open_interest": 1.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0093, "vega": 0.3319, "theta": -0.0149, "rho": -1.1179, "theo": 42.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T09:36:58", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "INSW280121C00125000", "bid": 6.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.5261, "open_interest": 8.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0093, "vega": 0.3283, "theta": -0.0191, "rho": 0.282, "theo": 8.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T09:32:21", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "INSW280121P00125000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.009, "vega": 0.3244, "theta": -0.0139, "rho": -1.1848, "theo": 46.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "INSW280121C00130000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.5337, "open_interest": 2.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.009, "vega": 0.3217, "theta": -0.0186, "rho": 0.2677, "theo": 7.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.81, "last_trade_time": "2026-09-15T11:10:19", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "INSW280121P00130000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0088, "vega": 0.3155, "theta": -0.0129, "rho": -1.253, "theo": 50.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "INSW280121C00135000", "bid": 4.7, "bid_size": 18.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.5284, "open_interest": 1.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0087, "vega": 0.315, "theta": -0.0181, "rho": 0.2542, "theo": 7.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T10:23:36", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "INSW280121P00135000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0085, "vega": 0.3042, "theta": -0.0118, "rho": -1.3213, "theo": 54.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "INSW280121C00140000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.5298, "open_interest": 1.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0084, "vega": 0.3026, "theta": -0.0176, "rho": 0.2351, "theo": 6.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-10-16T10:11:02", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "INSW280121P00140000", "bid": 56.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0082, "vega": 0.2954, "theta": -0.0107, "rho": -1.3885, "theo": 59.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-10-16T13:58:52", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "INSW280121C00145000", "bid": 3.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0081, "vega": 0.2942, "theta": -0.017, "rho": 0.2219, "theo": 5.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "INSW280121P00145000", "bid": 60.5, "bid_size": 2.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0079, "vega": 0.2856, "theta": -0.0095, "rho": -1.4522, "theo": 63.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "INSW280121C00150000", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5161, "open_interest": 2.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0078, "vega": 0.2816, "theta": -0.0165, "rho": 0.2062, "theo": 5.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-13T15:06:26", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "INSW280121P00150000", "bid": 65.0, "bid_size": 1.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0076, "vega": 0.2726, "theta": -0.0084, "rho": -1.518, "theo": 67.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "INSW280121C00155000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0075, "vega": 0.2725, "theta": -0.0159, "rho": 0.1941, "theo": 4.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "INSW280121P00155000", "bid": 69.5, "bid_size": 1.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0073, "vega": 0.2638, "theta": -0.0072, "rho": -1.5808, "theo": 71.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "INSW280121C00160000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.531, "open_interest": 1.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0072, "vega": 0.2635, "theta": -0.0153, "rho": 0.1829, "theo": 4.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T15:52:45", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INSW280121P00160000", "bid": 73.5, "bid_size": 2.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.5259, "open_interest": 1.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.007, "vega": 0.2537, "theta": -0.006, "rho": -1.6442, "theo": 76.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.1, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "INSW280121C00165000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5266, "open_interest": 1.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0069, "vega": 0.2508, "theta": -0.0147, "rho": 0.17, "theo": 4.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-10-07T13:54:23", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "INSW280121P00165000", "bid": 78.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0067, "vega": 0.2426, "theta": -0.0049, "rho": -1.7081, "theo": 80.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "INSW280121C00170000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0066, "vega": 0.2414, "theta": -0.0141, "rho": 0.1598, "theo": 3.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "INSW280121P00170000", "bid": 83.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0064, "vega": 0.2311, "theta": -0.0037, "rho": -1.7679, "theo": 84.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "INSW280121C00175000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0063, "vega": 0.2326, "theta": -0.0135, "rho": 0.1504, "theo": 3.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "INSW280121P00175000", "bid": 87.5, "bid_size": 1.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.5594, "open_interest": 1.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0061, "vega": 0.2218, "theta": -0.0025, "rho": -1.8289, "theo": 89.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "INSW280121C00180000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.006, "vega": 0.2209, "theta": -0.0129, "rho": 0.1403, "theo": 3.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "INSW280121P00180000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 1.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0058, "vega": 0.2132, "theta": -0.0014, "rho": -1.8886, "theo": 93.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "INSW280121C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0058, "vega": 0.2118, "theta": -0.0124, "rho": 0.1315, "theo": 2.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "INSW280121P00185000", "bid": 96.5, "bid_size": 2.0, "ask": 101.5, "ask_size": 1.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0056, "vega": 0.2018, "theta": -0.0003, "rho": -1.9495, "theo": 98.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "INSW290119C00050000", "bid": 46.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 48.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INSW290119P00050000", "bid": 4.2, "bid_size": 14.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0056, "vega": 0.259, "theta": -0.0079, "rho": -0.4443, "theo": 6.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INSW290119C00055000", "bid": 41.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.036, "theo": 43.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "INSW290119P00055000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.5249, "open_interest": 2.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0064, "vega": 0.2913, "theta": -0.0087, "rho": -0.5391, "theo": 8.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-20T09:35:58", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "INSW290119C00060000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0393, "theo": 38.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-10-19T15:09:28", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "INSW290119P00060000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.5221, "open_interest": 2.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0071, "vega": 0.3206, "theta": -0.0094, "rho": -0.6405, "theo": 10.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-27T09:48:48", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "INSW290119C00065000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0029, "vega": 0.0174, "theta": 0.0, "rho": 0.0861, "theo": 33.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "INSW290119P00065000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0078, "vega": 0.3463, "theta": -0.0099, "rho": -0.7476, "theo": 12.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "INSW290119C00070000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0074, "vega": 0.2054, "theta": -0.0075, "rho": 0.5348, "theo": 29.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "INSW290119P00070000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0083, "vega": 0.3694, "theta": -0.0104, "rho": -0.8617, "theo": 14.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "INSW290119C00075000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0083, "vega": 0.3297, "theta": -0.0091, "rho": 0.7902, "theo": 27.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "INSW290119P00075000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5131, "open_interest": 1.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0087, "vega": 0.3887, "theta": -0.0108, "rho": -0.9762, "theo": 17.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "INSW290119C00080000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0088, "vega": 0.367, "theta": -0.0101, "rho": 0.8145, "theo": 25.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "INSW290119P00080000", "bid": 17.6, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0091, "vega": 0.4048, "theta": -0.011, "rho": -1.0974, "theo": 20.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "INSW290119C00085000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.5332, "open_interest": 1.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0092, "vega": 0.3998, "theta": -0.0109, "rho": 0.8275, "theo": 23.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-10-21T14:51:30", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "INSW290119P00085000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0094, "vega": 0.4176, "theta": -0.0112, "rho": -1.2164, "theo": 23.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "INSW290119C00090000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.5359, "open_interest": 1.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0094, "vega": 0.4132, "theta": -0.0115, "rho": 0.8291, "theo": 21.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-23T10:17:11", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "INSW290119P00090000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.5089, "open_interest": 1.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0096, "vega": 0.4276, "theta": -0.0112, "rho": -1.3397, "theo": 26.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-09-15T14:22:18", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "INSW290119C00095000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0096, "vega": 0.4261, "theta": -0.012, "rho": 0.7965, "theo": 20.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "INSW290119P00095000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0097, "vega": 0.4346, "theta": -0.0112, "rho": -1.4606, "theo": 29.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "INSW290119C00100000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.5313, "open_interest": 3.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0097, "vega": 0.4365, "theta": -0.0124, "rho": 0.7936, "theo": 19.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T12:49:42", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "INSW290119P00100000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.5114, "open_interest": 1.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0098, "vega": 0.4404, "theta": -0.011, "rho": -1.5782, "theo": 32.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-19T10:40:18", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "INSW290119C00105000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0098, "vega": 0.4414, "theta": -0.0127, "rho": 0.7568, "theo": 17.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "INSW290119P00105000", "bid": 33.6, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0098, "vega": 0.4437, "theta": -0.0108, "rho": -1.7002, "theo": 36.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "INSW290119C00110000", "bid": 15.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5396, "open_interest": 2.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0098, "vega": 0.4452, "theta": -0.013, "rho": 0.7382, "theo": 16.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-23T13:30:53", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "INSW290119P00110000", "bid": 37.1, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0098, "vega": 0.4449, "theta": -0.0106, "rho": -1.8189, "theo": 39.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "INSW290119C00115000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.5409, "open_interest": 2.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0098, "vega": 0.4484, "theta": -0.0132, "rho": 0.7217, "theo": 15.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-05T12:49:42", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INSW290119P00115000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.5157, "open_interest": 5.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0098, "vega": 0.4464, "theta": -0.0102, "rho": -1.936, "theo": 43.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.01, "last_trade_time": "2026-09-16T09:57:41", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "INSW290119C00120000", "bid": 13.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0098, "vega": 0.4473, "theta": -0.0133, "rho": 0.6873, "theo": 15.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "INSW290119P00120000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.5248, "open_interest": 18.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0097, "vega": 0.4448, "theta": -0.0099, "rho": -2.0548, "theo": 47.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-15T13:56:49", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "INSW290119C00125000", "bid": 12.0, "bid_size": 8.0, "ask": 16.7, "ask_size": 2.0, "iv": 0.5346, "open_interest": 6.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0097, "vega": 0.4476, "theta": -0.0134, "rho": 0.6694, "theo": 14.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-10-26T12:33:28", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "INSW290119P00125000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0096, "vega": 0.4445, "theta": -0.0094, "rho": -2.1695, "theo": 50.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "INSW290119C00130000", "bid": 11.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.5345, "open_interest": 18.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0096, "vega": 0.4444, "theta": -0.0135, "rho": 0.6423, "theo": 13.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-10-15T13:44:29", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "INSW290119P00130000", "bid": 52.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.5274, "open_interest": 4.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0096, "vega": 0.4397, "theta": -0.009, "rho": -2.2867, "theo": 54.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-16T09:43:34", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "INSW290119C00135000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.5293, "open_interest": 1.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0096, "vega": 0.442, "theta": -0.0135, "rho": 0.6216, "theo": 12.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-16T11:51:26", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "INSW290119P00135000", "bid": 56.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0094, "vega": 0.4357, "theta": -0.0085, "rho": -2.4033, "theo": 58.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "INSW290119C00140000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.5344, "open_interest": 1.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0094, "vega": 0.4395, "theta": -0.0135, "rho": 0.6034, "theo": 12.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T12:16:31", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "INSW290119P00140000", "bid": 60.0, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0093, "vega": 0.4329, "theta": -0.008, "rho": -2.5152, "theo": 62.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "INSW290119C00145000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0093, "vega": 0.4349, "theta": -0.0134, "rho": 0.5822, "theo": 11.505, "change": 0.0, "open": 0.0, "high": 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": "INSW290119P00145000", "bid": 64.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0092, "vega": 0.43, "theta": -0.0075, "rho": -2.6254, "theo": 66.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "INSW290119C00150000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.5297, "open_interest": 5.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0092, "vega": 0.4304, "theta": -0.0134, "rho": 0.5632, "theo": 10.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-16T13:48:38", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "INSW290119P00150000", "bid": 68.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0091, "vega": 0.4213, "theta": -0.0069, "rho": -2.7435, "theo": 70.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "INSW290119C00155000", "bid": 7.5, "bid_size": 16.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.5281, "open_interest": 21.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0091, "vega": 0.4258, "theta": -0.0133, "rho": 0.5452, "theo": 10.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-21T15:12:01", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "INSW290119P00155000", "bid": 72.5, "bid_size": 1.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0089, "vega": 0.4186, "theta": -0.0064, "rho": -2.8536, "theo": 74.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "INSW290119C00160000", "bid": 7.0, "bid_size": 6.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0089, "vega": 0.4213, "theta": -0.0132, "rho": 0.5289, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 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": "INSW290119P00160000", "bid": 76.5, "bid_size": 2.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0088, "vega": 0.4125, "theta": -0.0058, "rho": -2.9624, "theo": 78.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "INSW290119C00165000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.5206, "open_interest": 1.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0088, "vega": 0.4149, "theta": -0.0131, "rho": 0.5115, "theo": 9.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-23T09:42:49", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "INSW290119P00165000", "bid": 81.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0086, "vega": 0.406, "theta": -0.0052, "rho": -3.0748, "theo": 82.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "INSW290119C00170000", "bid": 5.5, "bid_size": 9.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0086, "vega": 0.4102, "theta": -0.013, "rho": 0.4968, "theo": 9.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "INSW290119P00170000", "bid": 85.0, "bid_size": 2.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0085, "vega": 0.4006, "theta": -0.0046, "rho": -3.1892, "theo": 86.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "INSW290119C00175000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0085, "vega": 0.4046, "theta": -0.0128, "rho": 0.485, "theo": 8.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INSW290119P00175000", "bid": 89.5, "bid_size": 2.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0083, "vega": 0.3919, "theta": -0.0039, "rho": -3.2948, "theo": 90.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "INSW290119C00180000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5287, "open_interest": 4.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0083, "vega": 0.3984, "theta": -0.0127, "rho": 0.4692, "theo": 8.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-21T15:00:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INSW290119P00180000", "bid": 94.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0081, "vega": 0.3886, "theta": -0.0033, "rho": -3.3983, "theo": 95.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "INSW290119C00185000", "bid": 4.6, "bid_size": 3.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0082, "vega": 0.3921, "theta": -0.0125, "rho": 0.4543, "theo": 7.9559, "change": 0.0, "open": 0.0, "high": 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": "INSW290119P00185000", "bid": 98.5, "bid_size": 2.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.008, "vega": 0.3803, "theta": -0.0027, "rho": -3.5088, "theo": 99.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}], "symbol": "INSW", "security_type": "stock", "exchange_id": 3, "current_price": 98.02, "price_change": 3.55, "price_change_percent": 3.7578, "bid": 97.95, "ask": 99.0, "bid_size": 100, "ask_size": 100, "open": 97.46, "high": 98.3, "low": 95.5, "close": 98.02, "prev_day_close": 94.47, "volume": 791149, "iv30": 62.531, "iv30_change": -0.769, "iv30_change_percent": -1.2148, "seqno": 59441590831, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "INSW"}