{"timestamp": "2026-11-10 11:01:41", "data": {"options": [{"option": "INVZ261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 329.0, "iv": 6.8947, "open_interest": 121.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ261120P00001000", "bid": 0.75, "bid_size": 1.0, "ask": 0.85, "ask_size": 55.0, "iv": 6.7391, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:52:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "INVZ261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ261120P00002000", "bid": 1.75, "bid_size": 13.0, "ask": 2.0, "ask_size": 1033.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:52:02", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "INVZ261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1802.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:39:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INVZ261120P00003000", "bid": 2.75, "bid_size": 18.0, "ask": 3.0, "ask_size": 1042.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T09:52:02", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "INVZ261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 158.0, "iv": 3.6411, "open_interest": 3.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:23:47", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ261218P00001000", "bid": 0.65, "bid_size": 194.0, "ask": 1.05, "ask_size": 1038.0, "iv": 5.5264, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:19:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "INVZ261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 161.0, "iv": 4.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ261218P00002000", "bid": 1.4, "bid_size": 159.0, "ask": 2.25, "ask_size": 1101.0, "iv": 5.6618, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T11:03:34", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "INVZ261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2007.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "INVZ261218P00003000", "bid": 2.5, "bid_size": 171.0, "ask": 3.2, "ask_size": 1078.0, "iv": 7.1018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "INVZ270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 772.0, "iv": 1.9608, "open_interest": 14599.0, "volume": 108.0, "delta": 0.5478, "gamma": 1.3524, "vega": 0.0004, "theta": -0.0009, "rho": 0.0001, "theo": 0.0683, "change": 0.015, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:21:27", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00000500", "bid": 0.15, "bid_size": 1098.0, "ask": 0.7, "ask_size": 1827.0, "iv": 5.7064, "open_interest": 149.0, "volume": 3.0, "delta": -0.4756, "gamma": 1.3775, "vega": 0.0004, "theta": -0.0009, "rho": -0.0006, "theo": 0.3396, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -7.69231, "prev_day_close": 0.424999997019768}, {"option": "INVZ270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 212.0, "iv": 2.7597, "open_interest": 10633.0, "volume": 0.0, "delta": 0.342, "gamma": 1.2382, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:27:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00001000", "bid": 0.6, "bid_size": 927.0, "ask": 1.05, "ask_size": 2406.0, "iv": 3.6286, "open_interest": 1532.0, "volume": 0.0, "delta": -0.6876, "gamma": 1.2992, "vega": 0.0003, "theta": -0.0008, "rho": -0.0009, "theo": 0.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T10:34:50", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "INVZ270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 175.0, "iv": 3.1662, "open_interest": 2640.0, "volume": 1.0, "delta": 0.2373, "gamma": 1.0368, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0234, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:32:41", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00001500", "bid": 1.15, "bid_size": 336.0, "ask": 1.65, "ask_size": 1405.0, "iv": 6.1727, "open_interest": 39.0, "volume": 0.0, "delta": -0.7994, "gamma": 1.1369, "vega": 0.0003, "theta": -0.0006, "rho": -0.0011, "theo": 1.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-06T11:09:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "INVZ270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 181.0, "iv": 3.4361, "open_interest": 6536.0, "volume": 5.0, "delta": 0.1753, "gamma": 0.8635, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0162, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:31:10", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00002000", "bid": 1.65, "bid_size": 368.0, "ask": 2.3, "ask_size": 1629.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.8694, "gamma": 1.0103, "vega": 0.0002, "theta": -0.0004, "rho": -0.001, "theo": 1.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T09:43:48", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "INVZ270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 147.0, "iv": 3.6364, "open_interest": 4915.0, "volume": 0.0, "delta": 0.135, "gamma": 0.725, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T10:14:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00002500", "bid": 1.75, "bid_size": 838.0, "ask": 2.65, "ask_size": 1567.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.9245, "vega": 0.0001, "theta": -0.0003, "rho": -0.0008, "theo": 2.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-09-18T14:54:26", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "INVZ270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 3.7951, "open_interest": 4366.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.6152, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T10:14:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00003000", "bid": 2.35, "bid_size": 268.0, "ask": 3.0, "ask_size": 1234.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.8698, "vega": 0.0001, "theta": -0.0003, "rho": -0.0007, "theo": 2.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-09-23T12:00:07", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "INVZ270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 3.9261, "open_interest": 4009.0, "volume": 0.0, "delta": 0.087, "gamma": 0.5274, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T12:05:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00003500", "bid": 2.8, "bid_size": 245.0, "ask": 3.7, "ask_size": 1406.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.6649, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2025-09-29T12:00:46", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "INVZ270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3340.0, "iv": 0.0, "open_interest": 3403.0, "volume": 0.0, "delta": 0.072, "gamma": 0.4564, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T13:23:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "INVZ270115P00004000", "bid": 3.3, "bid_size": 245.0, "ask": 4.2, "ask_size": 1406.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.1772, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-06-12T13:12:23", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "INVZ270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 4.1336, "open_interest": 2229.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.3982, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-13T11:14:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ270115P00004500", "bid": 3.7, "bid_size": 669.0, "ask": 4.7, "ask_size": 1554.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-06-15T13:34:31", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "INVZ270416C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 188.0, "iv": 2.219, "open_interest": 40.0, "volume": 0.0, "delta": 0.3737, "gamma": 1.2748, "vega": 0.0006, "theta": -0.0004, "rho": 0.0002, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:30:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INVZ270416P00001000", "bid": 0.55, "bid_size": 127.0, "ask": 1.05, "ask_size": 949.0, "iv": 2.0437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 1.4514, "vega": 0.0005, "theta": -0.0003, "rho": -0.0017, "theo": 0.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T12:08:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "INVZ270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2807.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.342, "gamma": 1.0093, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INVZ270416P00002000", "bid": 1.55, "bid_size": 116.0, "ask": 2.45, "ask_size": 924.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 1.2836, "vega": 0.0004, "theta": -0.0003, "rho": -0.0024, "theo": 1.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-02T14:28:18", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "INVZ270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2824.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.9053, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "INVZ270416P00003000", "bid": 2.3, "bid_size": 135.0, "ask": 3.4, "ask_size": 921.0, "iv": 3.8868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 1.2798, "vega": 0.0004, "theta": -0.0002, "rho": -0.0028, "theo": 2.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "INVZ280121C00000500", "bid": 0.05, "bid_size": 168.0, "ask": 0.1, "ask_size": 71.0, "iv": 1.1952, "open_interest": 4017.0, "volume": 142.0, "delta": 0.6769, "gamma": 1.1804, "vega": 0.001, "theta": -0.0001, "rho": 0.0006, "theo": 0.0955, "change": -0.015, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:53:57", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "INVZ280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": -0.4291, "gamma": 1.3902, "vega": 0.001, "theta": -0.0001, "rho": -0.0027, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T11:30:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "INVZ280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 387.0, "iv": 1.2904, "open_interest": 2288.0, "volume": 0.0, "delta": 0.4858, "gamma": 1.2361, "vega": 0.001, "theta": -0.0002, "rho": 0.0006, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:04:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INVZ280121P00001000", "bid": 0.45, "bid_size": 1851.0, "ask": 0.9, "ask_size": 745.0, "iv": 0.0, "open_interest": 647.0, "volume": 0.0, "delta": -0.671, "gamma": 1.7341, "vega": 0.0008, "theta": -0.0001, "rho": -0.0034, "theo": 0.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T14:03:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "INVZ280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 150.0, "iv": 1.4594, "open_interest": 2153.0, "volume": 0.0, "delta": 0.376, "gamma": 1.1543, "vega": 0.001, "theta": -0.0001, "rho": 0.0005, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:27:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INVZ280121P00001500", "bid": 0.95, "bid_size": 1065.0, "ask": 2.75, "ask_size": 1567.0, "iv": 0.0, "open_interest": 194.0, "volume": 0.0, "delta": -0.8399, "gamma": 1.952, "vega": 0.0005, "theta": -0.0001, "rho": -0.0024, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-10T15:28:51", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "INVZ280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.2905, "open_interest": 1493.0, "volume": 0.0, "delta": 0.304, "gamma": 1.0532, "vega": 0.0009, "theta": -0.0001, "rho": 0.0004, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:49:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ280121P00002000", "bid": 1.0, "bid_size": 717.0, "ask": 2.8, "ask_size": 1208.0, "iv": 3.0809, "open_interest": 54.0, "volume": 0.0, "delta": -0.9522, "gamma": 1.373, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-22T14:29:48", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "INVZ280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 110.0, "iv": 1.6534, "open_interest": 2353.0, "volume": 0.0, "delta": 0.253, "gamma": 0.957, "vega": 0.0008, "theta": -0.0001, "rho": 0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:25:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INVZ280121P00002500", "bid": 1.0, "bid_size": 541.0, "ask": 3.7, "ask_size": 1149.0, "iv": 2.5771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T14:50:36", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "INVZ280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2774.0, "iv": 2.4616, "open_interest": 1198.0, "volume": 0.0, "delta": 0.215, "gamma": 0.8706, "vega": 0.0007, "theta": -0.0001, "rho": 0.0003, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T11:20:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INVZ280121P00003000", "bid": 1.3, "bid_size": 518.0, "ask": 4.0, "ask_size": 1147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-09-23T12:00:07", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "INVZ280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.4846, "open_interest": 892.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.7947, "vega": 0.0007, "theta": -0.0001, "rho": 0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T14:54:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INVZ280121P00003500", "bid": 2.9, "bid_size": 232.0, "ask": 4.5, "ask_size": 1047.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "INVZ280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4249.0, "iv": 0.0, "open_interest": 515.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.728, "vega": 0.0006, "theta": -0.0001, "rho": 0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:32:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "INVZ280121P00004000", "bid": 2.3, "bid_size": 249.0, "ask": 5.3, "ask_size": 1050.0, "iv": 2.3153, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-05-13T15:40:12", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "INVZ280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4223.0, "iv": 0.0, "open_interest": 506.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.669, "vega": 0.0006, "theta": -0.0001, "rho": 0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-08T14:36:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INVZ280121P00004500", "bid": 2.8, "bid_size": 237.0, "ask": 5.8, "ask_size": 1050.0, "iv": 2.4048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}], "symbol": "INVZ", "security_type": "stock", "exchange_id": 2, "current_price": 0.23, "price_change": 0.0155, "price_change_percent": 7.0455, "bid": 0.23, "ask": 0.236, "bid_size": 3400, "ask_size": 1500, "open": 0.2226, "high": 0.24, "low": 0.22, "close": 0.2236, "prev_day_close": 0.22, "volume": 3277246, "iv30": 20.04, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 11029927082, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "INVZ"}