{"timestamp": "2026-11-10 10:02:47", "data": {"options": [{"option": "INTT261120C00002500", "bid": 10.2, "bid_size": 94.0, "ask": 12.5, "ask_size": 69.0, "iv": 6.8611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0015, "vega": 0.0004, "theta": -0.006, "rho": 0.0008, "theo": 11.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "INTT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 4.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0073, "rho": 0.0, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTT261120C00005000", "bid": 7.9, "bid_size": 86.0, "ask": 9.9, "ask_size": 61.0, "iv": 4.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.005, "vega": 0.0008, "theta": -0.0094, "rho": 0.0017, "theo": 8.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "INTT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 3.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0051, "vega": 0.0008, "theta": -0.0104, "rho": -0.0001, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INTT261120C00007500", "bid": 5.4, "bid_size": 94.0, "ask": 7.1, "ask_size": 16.0, "iv": 2.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0144, "vega": 0.0016, "theta": -0.0135, "rho": 0.0025, "theo": 6.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "INTT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0145, "vega": 0.0016, "theta": -0.0142, "rho": -0.0002, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INTT261120C00010000", "bid": 2.9, "bid_size": 94.0, "ask": 4.5, "ask_size": 10.0, "iv": 1.1113, "open_interest": 1.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0443, "vega": 0.0034, "theta": -0.0196, "rho": 0.0032, "theo": 3.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-06T10:15:12", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "INTT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.2979, "open_interest": 2.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0445, "vega": 0.0034, "theta": -0.02, "rho": -0.0004, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T09:45:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INTT261120C00012500", "bid": 1.25, "bid_size": 35.0, "ask": 2.05, "ask_size": 101.0, "iv": 1.0686, "open_interest": 94.0, "volume": 0.0, "delta": 0.747, "gamma": 0.1563, "vega": 0.0076, "theta": -0.0302, "rho": 0.0031, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T10:09:47", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INTT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 125.0, "iv": 0.9763, "open_interest": 6.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.1575, "vega": 0.0076, "theta": -0.0306, "rho": -0.0011, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T09:46:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "INTT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 91.0, "iv": 0.8058, "open_interest": 90.0, "volume": 1.0, "delta": 0.318, "gamma": 0.1569, "vega": 0.0084, "theta": -0.0372, "rho": 0.0014, "theo": 0.4247, "change": -0.155, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:21:25", "percent_change": -32.6316, "prev_day_close": 0.325000012293458}, {"option": "INTT261120P00015000", "bid": 0.55, "bid_size": 101.0, "ask": 3.0, "ask_size": 85.0, "iv": 0.9546, "open_interest": 1.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.1585, "vega": 0.0083, "theta": -0.0374, "rho": -0.0027, "theo": 1.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-12T10:42:47", "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "INTT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 483.0, "iv": 2.1298, "open_interest": 419.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0799, "vega": 0.0057, "theta": -0.0325, "rho": 0.0007, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "INTT261120P00017500", "bid": 2.75, "bid_size": 86.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0812, "vega": 0.0055, "theta": -0.0326, "rho": -0.0031, "theo": 4.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T14:44:33", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "INTT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 412.0, "iv": 2.6761, "open_interest": 12.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0477, "vega": 0.0041, "theta": -0.0275, "rho": 0.0004, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:18:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INTT261120P00020000", "bid": 5.6, "bid_size": 86.0, "ask": 7.7, "ask_size": 73.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0488, "vega": 0.0038, "theta": -0.0274, "rho": -0.0031, "theo": 6.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "INTT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 2.3478, "open_interest": 8.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0319, "vega": 0.0031, "theta": -0.0234, "rho": 0.0003, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T10:39:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INTT261120P00022500", "bid": 8.1, "bid_size": 86.0, "ask": 9.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0328, "vega": 0.0028, "theta": -0.0231, "rho": -0.0032, "theo": 8.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "INTT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 362.0, "iv": 3.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.023, "vega": 0.0025, "theta": -0.0201, "rho": 0.0002, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 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": "INTT261120P00025000", "bid": 10.2, "bid_size": 86.0, "ask": 12.6, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0237, "vega": 0.0022, "theta": -0.0197, "rho": -0.003, "theo": 11.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "INTT261218C00002500", "bid": 9.9, "bid_size": 49.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": 0.0027, "theo": 11.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-05-13T13:28:44", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "INTT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 2.4443, "open_interest": 2.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0009, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T09:55:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTT261218C00005000", "bid": 7.2, "bid_size": 49.0, "ask": 10.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0038, "vega": 0.0011, "theta": -0.0011, "rho": 0.0054, "theo": 8.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-05-26T14:09:30", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "INTT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0038, "vega": 0.0011, "theta": -0.002, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INTT261218C00007500", "bid": 5.4, "bid_size": 95.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0134, "vega": 0.0029, "theta": -0.0032, "rho": 0.0079, "theo": 6.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-26T14:34:33", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "INTT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 122.0, "iv": 1.3662, "open_interest": 9.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0135, "vega": 0.0029, "theta": -0.0039, "rho": -0.0005, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:02:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INTT261218C00010000", "bid": 2.5, "bid_size": 110.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.045, "vega": 0.0074, "theta": -0.0074, "rho": 0.0096, "theo": 3.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T13:42:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INTT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 193.0, "iv": 1.0532, "open_interest": 44.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0454, "vega": 0.0075, "theta": -0.0078, "rho": -0.0015, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T10:11:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INTT261218C00012500", "bid": 1.8, "bid_size": 11.0, "ask": 2.3, "ask_size": 124.0, "iv": 0.7588, "open_interest": 32.0, "volume": 1.0, "delta": 0.7119, "gamma": 0.1085, "vega": 0.0155, "theta": -0.014, "rho": 0.0087, "theo": 1.9764, "change": -0.3, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:52:19", "percent_change": -14.2857, "prev_day_close": 2.0}, {"option": "INTT261218P00012500", "bid": 0.3, "bid_size": 224.0, "ask": 2.2, "ask_size": 332.0, "iv": 1.0735, "open_interest": 74.0, "volume": 0.0, "delta": -0.298, "gamma": 0.1101, "vega": 0.0155, "theta": -0.0143, "rho": -0.0045, "theo": 0.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T10:04:43", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "INTT261218C00015000", "bid": 0.2, "bid_size": 1186.0, "ask": 1.2, "ask_size": 283.0, "iv": 0.6423, "open_interest": 216.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.1177, "vega": 0.0175, "theta": -0.0167, "rho": 0.0054, "theo": 0.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T12:33:51", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "INTT261218P00015000", "bid": 1.45, "bid_size": 101.0, "ask": 3.6, "ask_size": 114.0, "iv": 0.9983, "open_interest": 3.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.1206, "vega": 0.0173, "theta": -0.017, "rho": -0.0082, "theo": 2.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-28T10:26:15", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "INTT261218C00017500", "bid": 0.1, "bid_size": 23.0, "ask": 0.75, "ask_size": 440.0, "iv": 0.8178, "open_interest": 176.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0827, "vega": 0.0137, "theta": -0.0145, "rho": 0.0031, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:31:41", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "INTT261218P00017500", "bid": 2.75, "bid_size": 88.0, "ask": 5.4, "ask_size": 87.0, "iv": 0.7661, "open_interest": 9.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0862, "vega": 0.013, "theta": -0.0147, "rho": -0.0097, "theo": 4.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T09:38:01", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "INTT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 449.0, "iv": 1.1286, "open_interest": 196.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0545, "vega": 0.01, "theta": -0.0115, "rho": 0.0018, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T10:16:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "INTT261218P00020000", "bid": 5.7, "bid_size": 98.0, "ask": 7.2, "ask_size": 84.0, "iv": 0.8771, "open_interest": 10.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0582, "vega": 0.0087, "theta": -0.0116, "rho": -0.0091, "theo": 6.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-05-07T13:52:39", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "INTT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 99.0, "iv": 1.0705, "open_interest": 47.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0368, "vega": 0.0072, "theta": -0.009, "rho": 0.0012, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:22:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "INTT261218P00022500", "bid": 8.0, "bid_size": 98.0, "ask": 9.7, "ask_size": 96.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0407, "vega": 0.0055, "theta": -0.0091, "rho": -0.0078, "theo": 8.8998, "change": 0.0, "open": 0.0, "high": 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": "INTT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 570.0, "iv": 1.4884, "open_interest": 57.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0256, "vega": 0.0054, "theta": -0.007, "rho": 0.0008, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T15:20:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INTT261218P00025000", "bid": 10.2, "bid_size": 89.0, "ask": 12.6, "ask_size": 76.0, "iv": 1.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0308, "vega": 0.0031, "theta": -0.0072, "rho": -0.0053, "theo": 11.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "INTT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 599.0, "iv": 2.1081, "open_interest": 67.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0137, "vega": 0.0032, "theta": -0.0045, "rho": 0.0004, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:19:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INTT261218P00030000", "bid": 15.1, "bid_size": 78.0, "ask": 17.8, "ask_size": 68.0, "iv": 1.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0087, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 16.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "INTT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 784.0, "iv": 2.3482, "open_interest": 152.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0081, "vega": 0.002, "theta": -0.003, "rho": 0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T12:06:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INTT261218P00035000", "bid": 20.1, "bid_size": 85.0, "ask": 22.8, "ask_size": 82.0, "iv": 1.7104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 21.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "INTT270319C00002500", "bid": 10.0, "bid_size": 30.0, "ask": 12.7, "ask_size": 30.0, "iv": 2.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0027, "vega": 0.0027, "theta": -0.0005, "rho": 0.0049, "theo": 11.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "INTT270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0025, "vega": 0.0027, "theta": -0.0017, "rho": -0.0009, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INTT270319C00005000", "bid": 7.9, "bid_size": 93.0, "ask": 9.6, "ask_size": 25.0, "iv": 1.0179, "open_interest": 5.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0085, "vega": 0.0065, "theta": -0.0019, "rho": 0.0122, "theo": 8.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T12:55:33", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "INTT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 1.1664, "open_interest": 16.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0083, "vega": 0.0064, "theta": -0.0028, "rho": -0.0022, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:43:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INTT270319C00007500", "bid": 4.9, "bid_size": 86.0, "ask": 8.1, "ask_size": 86.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0205, "vega": 0.0126, "theta": -0.0037, "rho": 0.0198, "theo": 6.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "INTT270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 255.0, "iv": 0.9887, "open_interest": 5.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0205, "vega": 0.0126, "theta": -0.0044, "rho": -0.005, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T13:51:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "INTT270319C00010000", "bid": 3.8, "bid_size": 96.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.8266, "open_interest": 19.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0406, "vega": 0.0212, "theta": -0.0059, "rho": 0.0235, "theo": 4.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "INTT270319P00010000", "bid": 0.25, "bid_size": 539.0, "ask": 1.85, "ask_size": 422.0, "iv": 0.9078, "open_interest": 199.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0409, "vega": 0.0213, "theta": -0.0064, "rho": -0.0103, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T10:11:56", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "INTT270319C00012500", "bid": 2.35, "bid_size": 304.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.7307, "open_interest": 14.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0604, "vega": 0.0293, "theta": -0.0079, "rho": 0.0222, "theo": 2.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T10:43:03", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "INTT270319P00012500", "bid": 0.45, "bid_size": 738.0, "ask": 3.5, "ask_size": 367.0, "iv": 0.8376, "open_interest": 21.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0613, "vega": 0.0294, "theta": -0.0081, "rho": -0.0187, "theo": 1.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-01T10:41:17", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "INTT270319C00015000", "bid": 1.3, "bid_size": 371.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.6777, "open_interest": 102.0, "volume": 1.0, "delta": 0.5083, "gamma": 0.0669, "vega": 0.0323, "theta": -0.0088, "rho": 0.018, "theo": 1.8777, "change": 0.1, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:52:27", "percent_change": 5.26316, "prev_day_close": 1.82500004768372}, {"option": "INTT270319P00015000", "bid": 2.7, "bid_size": 65.0, "ask": 3.9, "ask_size": 324.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0685, "vega": 0.0323, "theta": -0.0089, "rho": -0.0274, "theo": 3.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "INTT270319C00017500", "bid": 0.05, "bid_size": 1722.0, "ask": 3.3, "ask_size": 889.0, "iv": 0.8789, "open_interest": 30.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.062, "vega": 0.0308, "theta": -0.0087, "rho": 0.0139, "theo": 1.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-05T15:48:11", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "INTT270319P00017500", "bid": 3.4, "bid_size": 99.0, "ask": 5.7, "ask_size": 98.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0643, "vega": 0.0305, "theta": -0.0086, "rho": -0.0339, "theo": 4.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "INTT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 673.0, "iv": 0.8149, "open_interest": 31.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0533, "vega": 0.0276, "theta": -0.0081, "rho": 0.0106, "theo": 0.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-05T12:40:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "INTT270319P00020000", "bid": 5.5, "bid_size": 86.0, "ask": 8.5, "ask_size": 91.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0563, "vega": 0.0269, "theta": -0.0078, "rho": -0.0377, "theo": 7.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "INTT270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 694.0, "iv": 0.9299, "open_interest": 21.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0447, "vega": 0.024, "theta": -0.0073, "rho": 0.0083, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T12:36:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "INTT270319P00022500", "bid": 7.7, "bid_size": 86.0, "ask": 10.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0483, "vega": 0.0227, "theta": -0.0069, "rho": -0.0388, "theo": 9.3219, "change": 0.0, "open": 0.0, "high": 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": "INTT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 882.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0374, "vega": 0.0208, "theta": -0.0065, "rho": 0.0066, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INTT270319P00025000", "bid": 10.2, "bid_size": 86.0, "ask": 13.0, "ask_size": 90.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0415, "vega": 0.0188, "theta": -0.0059, "rho": -0.0381, "theo": 11.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "INTT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1973.0, "iv": 1.1611, "open_interest": 5.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0265, "vega": 0.0155, "theta": -0.0051, "rho": 0.0043, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-07T13:15:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INTT270319P00030000", "bid": 14.8, "bid_size": 85.0, "ask": 18.0, "ask_size": 88.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0318, "vega": 0.012, "theta": -0.0042, "rho": -0.0322, "theo": 16.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "INTT270617C00002500", "bid": 9.4, "bid_size": 59.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0026, "vega": 0.0038, "theta": 0.0, "rho": 0.0128, "theo": 11.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "INTT270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 1.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0011, "rho": -0.0017, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "INTT270617C00005000", "bid": 7.9, "bid_size": 100.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0087, "vega": 0.0097, "theta": -0.0003, "rho": 0.0244, "theo": 8.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "INTT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 101.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0088, "vega": 0.0097, "theta": -0.0021, "rho": -0.0047, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "INTT270617C00007500", "bid": 5.9, "bid_size": 111.0, "ask": 8.0, "ask_size": 82.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0197, "vega": 0.0186, "theta": -0.0021, "rho": 0.0326, "theo": 6.8691, "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": 6.75}, {"option": "INTT270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.02, "vega": 0.0187, "theta": -0.0035, "rho": -0.0105, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 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": "INTT270617C00010000", "bid": 3.4, "bid_size": 106.0, "ask": 6.6, "ask_size": 119.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.034, "vega": 0.029, "theta": -0.004, "rho": 0.0358, "theo": 5.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INTT270617P00010000", "bid": 0.05, "bid_size": 1312.0, "ask": 1.7, "ask_size": 166.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0347, "vega": 0.0292, "theta": -0.0049, "rho": -0.0201, "theo": 1.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "INTT270617C00012500", "bid": 2.1, "bid_size": 348.0, "ask": 5.4, "ask_size": 97.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0458, "vega": 0.0375, "theta": -0.0055, "rho": 0.0344, "theo": 3.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INTT270617P00012500", "bid": 1.7, "bid_size": 258.0, "ask": 2.85, "ask_size": 140.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0472, "vega": 0.0377, "theta": -0.006, "rho": -0.0322, "theo": 2.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "INTT270617C00015000", "bid": 1.1, "bid_size": 333.0, "ask": 4.2, "ask_size": 455.0, "iv": 0.7241, "open_interest": 1.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0514, "vega": 0.0416, "theta": -0.0063, "rho": 0.0304, "theo": 2.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "INTT270617P00015000", "bid": 2.1, "bid_size": 376.0, "ask": 4.6, "ask_size": 195.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0537, "vega": 0.0415, "theta": -0.0064, "rho": -0.0438, "theo": 3.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "INTT270617C00017500", "bid": 0.65, "bid_size": 238.0, "ask": 3.6, "ask_size": 430.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0514, "vega": 0.0418, "theta": -0.0065, "rho": 0.0257, "theo": 1.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "INTT270617P00017500", "bid": 3.7, "bid_size": 94.0, "ask": 6.5, "ask_size": 117.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0548, "vega": 0.0412, "theta": -0.0062, "rho": -0.0529, "theo": 5.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "INTT270617C00020000", "bid": 0.1, "bid_size": 1190.0, "ask": 2.95, "ask_size": 406.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0483, "vega": 0.0398, "theta": -0.0063, "rho": 0.0214, "theo": 1.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "INTT270617P00020000", "bid": 5.7, "bid_size": 94.0, "ask": 8.4, "ask_size": 98.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0527, "vega": 0.0383, "theta": -0.0057, "rho": -0.0588, "theo": 7.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "INTT270617C00022500", "bid": 0.05, "bid_size": 1201.0, "ask": 2.75, "ask_size": 414.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0439, "vega": 0.0367, "theta": -0.006, "rho": 0.0177, "theo": 1.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "INTT270617P00022500", "bid": 8.2, "bid_size": 86.0, "ask": 10.4, "ask_size": 97.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0493, "vega": 0.0341, "theta": -0.0049, "rho": -0.0606, "theo": 9.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "INTT270617C00025000", "bid": 0.2, "bid_size": 40.0, "ask": 3.2, "ask_size": 986.0, "iv": 0.9802, "open_interest": 1.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0392, "vega": 0.0332, "theta": -0.0055, "rho": 0.0147, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "INTT270617P00025000", "bid": 10.7, "bid_size": 86.0, "ask": 13.1, "ask_size": 100.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0455, "vega": 0.0292, "theta": -0.0041, "rho": -0.0601, "theo": 11.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}], "symbol": "INTT", "security_type": "stock", "exchange_id": 3, "current_price": 13.66, "price_change": 0.29, "price_change_percent": 2.123, "bid": 8.35, "ask": 16.8, "bid_size": 100, "ask_size": 1200, "open": 13.58, "high": 13.96, "low": 13.02, "close": 13.66, "prev_day_close": 13.66, "volume": 193698, "iv30": 73.284, "iv30_change": -0.332, "iv30_change_percent": -0.451, "seqno": 10858737844, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "INTT"}