{"timestamp": "2026-11-10 00:52:32", "data": {"options": [{"option": "IPOS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0097, "vega": 0.0016, "theta": -0.0116, "rho": 0.0034, "theo": 7.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IPOS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0097, "vega": 0.0016, "theta": -0.0126, "rho": -0.0001, "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": 0.25}, {"option": "IPOS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0138, "vega": 0.0021, "theta": -0.0134, "rho": 0.0037, "theo": 6.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IPOS261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0139, "vega": 0.0021, "theta": -0.0142, "rho": -0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8347, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0201, "vega": 0.0027, "theta": -0.0153, "rho": 0.004, "theo": 5.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IPOS261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0201, "vega": 0.0027, "theta": -0.016, "rho": -0.0003, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0296, "vega": 0.0034, "theta": -0.0174, "rho": 0.0042, "theo": 4.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IPOS261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0298, "vega": 0.0034, "theta": -0.0181, "rho": -0.0003, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0451, "vega": 0.0045, "theta": -0.0199, "rho": 0.0044, "theo": 3.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "IPOS261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0453, "vega": 0.0045, "theta": -0.0204, "rho": -0.0005, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0713, "vega": 0.0059, "theta": -0.0227, "rho": 0.0046, "theo": 2.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "IPOS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0717, "vega": 0.0059, "theta": -0.0232, "rho": -0.0007, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IPOS261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.1177, "vega": 0.008, "theta": -0.0258, "rho": 0.0045, "theo": 2.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IPOS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.1187, "vega": 0.0081, "theta": -0.0262, "rho": -0.001, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IPOS261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.195, "vega": 0.0108, "theta": -0.0287, "rho": 0.004, "theo": 1.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IPOS261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.1972, "vega": 0.0108, "theta": -0.0291, "rho": -0.0017, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IPOS261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.2461, "vega": 0.0123, "theta": -0.0299, "rho": 0.0028, "theo": 0.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "IPOS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5031, "open_interest": 8.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.2497, "vega": 0.0122, "theta": -0.0303, "rho": -0.0026, "theo": 0.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T15:56:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IPOS261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8981, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.1867, "vega": 0.0105, "theta": -0.0282, "rho": 0.0017, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IPOS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.1904, "vega": 0.0103, "theta": -0.0286, "rho": -0.0033, "theo": 1.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "IPOS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.074, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.1252, "vega": 0.0083, "theta": -0.0257, "rho": 0.0011, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.1284, "vega": 0.0079, "theta": -0.0261, "rho": -0.0034, "theo": 2.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IPOS261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0873, "vega": 0.0066, "theta": -0.0234, "rho": 0.0008, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7004, "open_interest": 1.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0902, "vega": 0.0063, "theta": -0.0238, "rho": -0.0034, "theo": 3.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T09:31:01", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "IPOS261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4407, "open_interest": 1.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0641, "vega": 0.0055, "theta": -0.0214, "rho": 0.0006, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T09:31:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IPOS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8399, "open_interest": 2.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0666, "vega": 0.0051, "theta": -0.0218, "rho": -0.0032, "theo": 4.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T09:31:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IPOS261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0491, "vega": 0.0046, "theta": -0.0197, "rho": 0.0005, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.051, "vega": 0.0041, "theta": -0.02, "rho": -0.0031, "theo": 5.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IPOS261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7611, "open_interest": 1.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0389, "vega": 0.004, "theta": -0.0182, "rho": 0.0004, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:31:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IPOS261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0404, "vega": 0.0034, "theta": -0.0185, "rho": -0.0029, "theo": 6.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IPOS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9034, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0317, "vega": 0.0035, "theta": -0.017, "rho": 0.0003, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0332, "vega": 0.003, "theta": -0.0171, "rho": -0.003, "theo": 7.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IPOS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0263, "vega": 0.0031, "theta": -0.0159, "rho": 0.0003, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0278, "vega": 0.0024, "theta": -0.0158, "rho": -0.0027, "theo": 8.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "IPOS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0223, "vega": 0.0027, "theta": -0.0149, "rho": 0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0237, "vega": 0.0022, "theta": -0.0147, "rho": -0.0026, "theo": 9.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IPOS261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0191, "vega": 0.0025, "theta": -0.014, "rho": 0.0002, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 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": "IPOS261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0204, "vega": 0.0019, "theta": -0.0137, "rho": -0.0025, "theo": 10.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IPOS261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2814, "open_interest": 1.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0166, "vega": 0.0022, "theta": -0.0133, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:43:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPOS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0181, "vega": 0.0016, "theta": -0.0129, "rho": -0.0023, "theo": 11.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IPOS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0199, "vega": 0.0078, "theta": -0.0107, "rho": 0.0106, "theo": 7.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "IPOS261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.02, "vega": 0.0078, "theta": -0.0114, "rho": -0.0015, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0265, "vega": 0.0093, "theta": -0.0115, "rho": 0.0114, "theo": 6.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IPOS261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0267, "vega": 0.0093, "theta": -0.0122, "rho": -0.0019, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0356, "vega": 0.011, "theta": -0.0123, "rho": 0.012, "theo": 5.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IPOS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0358, "vega": 0.0111, "theta": -0.0129, "rho": -0.0023, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IPOS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0481, "vega": 0.0131, "theta": -0.013, "rho": 0.0124, "theo": 4.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "IPOS261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0486, "vega": 0.0132, "theta": -0.0136, "rho": -0.0029, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IPOS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0657, "vega": 0.0157, "theta": -0.0138, "rho": 0.0125, "theo": 3.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IPOS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0664, "vega": 0.0157, "theta": -0.0142, "rho": -0.0038, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IPOS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0895, "vega": 0.0186, "theta": -0.0144, "rho": 0.0122, "theo": 2.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "IPOS261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0909, "vega": 0.0187, "theta": -0.0148, "rho": -0.0049, "theo": 0.6002, "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": 0.875000024214387}, {"option": "IPOS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.1173, "vega": 0.0216, "theta": -0.0149, "rho": 0.0111, "theo": 1.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "IPOS261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.1197, "vega": 0.0216, "theta": -0.0153, "rho": -0.0065, "theo": 0.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "IPOS261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.1347, "vega": 0.0232, "theta": -0.0152, "rho": 0.0093, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "IPOS261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.1386, "vega": 0.0232, "theta": -0.0156, "rho": -0.0085, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "IPOS261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.1275, "vega": 0.0226, "theta": -0.0152, "rho": 0.0072, "theo": 0.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IPOS261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.1324, "vega": 0.0222, "theta": -0.0157, "rho": -0.0099, "theo": 1.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IPOS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.1078, "vega": 0.0207, "theta": -0.015, "rho": 0.0056, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IPOS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.1127, "vega": 0.0201, "theta": -0.0155, "rho": -0.011, "theo": 2.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "IPOS261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0888, "vega": 0.0187, "theta": -0.0148, "rho": 0.0045, "theo": 0.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IPOS261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0933, "vega": 0.0177, "theta": -0.0153, "rho": -0.0113, "theo": 3.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IPOS261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0737, "vega": 0.0169, "theta": -0.0145, "rho": 0.0037, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IPOS261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0777, "vega": 0.0156, "theta": -0.0149, "rho": -0.0114, "theo": 4.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IPOS261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0622, "vega": 0.0154, "theta": -0.0142, "rho": 0.0032, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0659, "vega": 0.014, "theta": -0.0145, "rho": -0.0116, "theo": 5.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IPOS261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0533, "vega": 0.0141, "theta": -0.0139, "rho": 0.0028, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0567, "vega": 0.0125, "theta": -0.0141, "rho": -0.0116, "theo": 6.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IPOS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0463, "vega": 0.013, "theta": -0.0136, "rho": 0.0024, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0496, "vega": 0.0113, "theta": -0.0138, "rho": -0.0113, "theo": 7.4028, "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": 7.29999995231628}, {"option": "IPOS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0408, "vega": 0.012, "theta": -0.0133, "rho": 0.0022, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0439, "vega": 0.0103, "theta": -0.0135, "rho": -0.0115, "theo": 8.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IPOS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0363, "vega": 0.0113, "theta": -0.013, "rho": 0.002, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0393, "vega": 0.0094, "theta": -0.0131, "rho": -0.0113, "theo": 9.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IPOS261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0326, "vega": 0.0106, "theta": -0.0127, "rho": 0.0018, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IPOS261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0356, "vega": 0.0087, "theta": -0.0128, "rho": -0.0109, "theo": 10.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IPOS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0296, "vega": 0.01, "theta": -0.0124, "rho": 0.0016, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 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": "IPOS261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0324, "vega": 0.0078, "theta": -0.0125, "rho": -0.0106, "theo": 11.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IPOS270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0507, "vega": 0.0287, "theta": -0.0084, "rho": 0.0279, "theo": 4.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500004172325}, {"option": "IPOS270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0521, "vega": 0.0289, "theta": -0.0091, "rho": -0.0122, "theo": 0.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IPOS270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0627, "vega": 0.032, "theta": -0.0086, "rho": 0.0276, "theo": 3.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "IPOS270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0649, "vega": 0.0322, "theta": -0.0092, "rho": -0.0146, "theo": 1.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IPOS270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0751, "vega": 0.0352, "theta": -0.0087, "rho": 0.0262, "theo": 2.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IPOS270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0785, "vega": 0.0352, "theta": -0.0093, "rho": -0.0173, "theo": 1.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IPOS270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0839, "vega": 0.0374, "theta": -0.0089, "rho": 0.0238, "theo": 2.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IPOS270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4552, "open_interest": 4.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.089, "vega": 0.0371, "theta": -0.0095, "rho": -0.0203, "theo": 1.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T11:01:55", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IPOS270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0855, "vega": 0.0381, "theta": -0.0092, "rho": 0.0209, "theo": 1.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IPOS270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4531, "open_interest": 3.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0918, "vega": 0.0373, "theta": -0.0097, "rho": -0.0232, "theo": 2.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-12T09:37:08", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "IPOS270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.0808, "vega": 0.0375, "theta": -0.0094, "rho": 0.0181, "theo": 1.3435, "change": 0.0, "open": 0.0, "high": 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": "IPOS270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0876, "vega": 0.0359, "theta": -0.01, "rho": -0.0252, "theo": 3.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IPOS270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3752, "open_interest": 2.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0736, "vega": 0.0362, "theta": -0.0097, "rho": 0.0159, "theo": 1.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:05:38", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IPOS270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0805, "vega": 0.0341, "theta": -0.0102, "rho": -0.0263, "theo": 3.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IPOS270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0664, "vega": 0.0347, "theta": -0.0099, "rho": 0.0141, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IPOS270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.073, "vega": 0.0322, "theta": -0.0103, "rho": -0.0277, "theo": 4.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "IPOS270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0599, "vega": 0.0333, "theta": -0.0101, "rho": 0.0127, "theo": 0.9638, "change": 0.0, "open": 0.0, "high": 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": "IPOS270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0662, "vega": 0.0302, "theta": -0.0104, "rho": -0.028, "theo": 5.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IPOS270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0544, "vega": 0.0319, "theta": -0.0102, "rho": 0.0115, "theo": 0.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IPOS270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0603, "vega": 0.0283, "theta": -0.0104, "rho": -0.0287, "theo": 6.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999978542328}, {"option": "IPOS270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0497, "vega": 0.0307, "theta": -0.0103, "rho": 0.0106, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IPOS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0552, "vega": 0.027, "theta": -0.0105, "rho": -0.0292, "theo": 7.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IPOS270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0457, "vega": 0.0296, "theta": -0.0104, "rho": 0.0099, "theo": 0.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IPOS270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.051, "vega": 0.0258, "theta": -0.0104, "rho": -0.0299, "theo": 8.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "IPOS270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0423, "vega": 0.0286, "theta": -0.0105, "rho": 0.0092, "theo": 0.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IPOS270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0473, "vega": 0.024, "theta": -0.0104, "rho": -0.0296, "theo": 9.5896, "change": 0.0, "open": 0.0, "high": 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": "IPOS270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9375, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0394, "vega": 0.0276, "theta": -0.0105, "rho": 0.0087, "theo": 0.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IPOS270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0442, "vega": 0.0228, "theta": -0.0104, "rho": -0.0296, "theo": 10.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IPOS270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0369, "vega": 0.0268, "theta": -0.0106, "rho": 0.0082, "theo": 0.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IPOS270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0416, "vega": 0.0221, "theta": -0.0103, "rho": -0.0307, "theo": 11.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IPOS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.017, "open_interest": 3.0, "volume": 3.0, "delta": 0.1952, "gamma": 0.0346, "vega": 0.026, "theta": -0.0106, "rho": 0.0078, "theo": 0.6917, "change": -1.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:13:02", "percent_change": -95.8333, "prev_day_close": 1.20000004768372}, {"option": "IPOS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0392, "vega": 0.0212, "theta": -0.0102, "rho": -0.0309, "theo": 12.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IPOS270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0327, "vega": 0.0253, "theta": -0.0107, "rho": 0.0074, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IPOS270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0371, "vega": 0.0203, "theta": -0.0101, "rho": -0.031, "theo": 13.4989, "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": 13.1500000953674}, {"option": "IPOS270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0885, "open_interest": 1.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.031, "vega": 0.0247, "theta": -0.0107, "rho": 0.0071, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T09:31:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IPOS270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0353, "vega": 0.0196, "theta": -0.01, "rho": -0.0313, "theo": 14.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IPOS270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1134, "open_interest": 2.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0294, "vega": 0.0241, "theta": -0.0107, "rho": 0.0068, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-05T09:31:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IPOS270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0336, "vega": 0.0187, "theta": -0.0099, "rho": -0.0296, "theo": 15.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "IPOS270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5139, "open_interest": 7.0, "volume": 1.0, "delta": 0.1666, "gamma": 0.028, "vega": 0.0235, "theta": -0.0107, "rho": 0.0065, "theo": 0.6208, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:12:51", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "IPOS270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.032, "vega": 0.0177, "theta": -0.0098, "rho": -0.0302, "theo": 16.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IPOS270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0276, "vega": 0.0336, "theta": -0.0055, "rho": 0.0449, "theo": 6.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IPOS270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6945, "open_interest": 3.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0285, "vega": 0.0339, "theta": -0.0064, "rho": -0.0194, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T09:56:20", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IPOS270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0333, "vega": 0.0372, "theta": -0.0057, "rho": 0.0465, "theo": 5.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "IPOS270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6494, "open_interest": 15.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0346, "vega": 0.0375, "theta": -0.0065, "rho": -0.022, "theo": 1.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:40:36", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IPOS270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0397, "vega": 0.0409, "theta": -0.0059, "rho": 0.0474, "theo": 5.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IPOS270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0417, "vega": 0.0412, "theta": -0.0066, "rho": -0.0252, "theo": 1.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IPOS270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0468, "vega": 0.0446, "theta": -0.0061, "rho": 0.0474, "theo": 4.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "IPOS270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0496, "vega": 0.0449, "theta": -0.0068, "rho": -0.0289, "theo": 1.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IPOS270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0538, "vega": 0.048, "theta": -0.0062, "rho": 0.0462, "theo": 3.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "IPOS270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0578, "vega": 0.0481, "theta": -0.0069, "rho": -0.0326, "theo": 1.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IPOS270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0595, "vega": 0.0508, "theta": -0.0064, "rho": 0.044, "theo": 3.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IPOS270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.065, "vega": 0.0504, "theta": -0.0071, "rho": -0.0366, "theo": 2.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IPOS270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0627, "vega": 0.0525, "theta": -0.0065, "rho": 0.0409, "theo": 2.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IPOS270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0697, "vega": 0.0513, "theta": -0.0072, "rho": -0.0402, "theo": 2.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999990537763}, {"option": "IPOS270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.063, "vega": 0.0531, "theta": -0.0067, "rho": 0.0374, "theo": 2.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IPOS270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0711, "vega": 0.0509, "theta": -0.0074, "rho": -0.0433, "theo": 3.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "IPOS270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0611, "vega": 0.0528, "theta": -0.0068, "rho": 0.0342, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IPOS270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0699, "vega": 0.0495, "theta": -0.0076, "rho": -0.0455, "theo": 4.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000005364418}, {"option": "IPOS270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0581, "vega": 0.052, "theta": -0.007, "rho": 0.0312, "theo": 1.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IPOS270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0672, "vega": 0.0474, "theta": -0.0077, "rho": -0.047, "theo": 5.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "IPOS270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0547, "vega": 0.0509, "theta": -0.0071, "rho": 0.0287, "theo": 1.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IPOS270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0638, "vega": 0.0454, "theta": -0.0078, "rho": -0.0491, "theo": 5.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "IPOS270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0513, "vega": 0.0496, "theta": -0.0072, "rho": 0.0266, "theo": 1.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IPOS270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0603, "vega": 0.043, "theta": -0.0079, "rho": -0.0488, "theo": 6.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IPOS270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0481, "vega": 0.0484, "theta": -0.0074, "rho": 0.0248, "theo": 1.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IPOS270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0569, "vega": 0.0409, "theta": -0.008, "rho": -0.0497, "theo": 7.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IPOS270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0452, "vega": 0.0472, "theta": -0.0074, "rho": 0.0232, "theo": 1.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IPOS270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0539, "vega": 0.0392, "theta": -0.008, "rho": -0.0504, "theo": 8.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IPOS270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0426, "vega": 0.0461, "theta": -0.0075, "rho": 0.0219, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 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": "IPOS270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0512, "vega": 0.0373, "theta": -0.008, "rho": -0.05, "theo": 9.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IPOS270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0403, "vega": 0.045, "theta": -0.0076, "rho": 0.0208, "theo": 1.2207, "change": 0.0, "open": 0.0, "high": 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": "IPOS270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0487, "vega": 0.0352, "theta": -0.008, "rho": -0.0492, "theo": 10.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IPOS270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0382, "vega": 0.044, "theta": -0.0076, "rho": 0.0198, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IPOS270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0463, "vega": 0.0338, "theta": -0.008, "rho": -0.05, "theo": 11.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000000476837}, {"option": "IPOS270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8292, "open_interest": 3.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0364, "vega": 0.0431, "theta": -0.0077, "rho": 0.0188, "theo": 1.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-23T09:31:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IPOS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0441, "vega": 0.0324, "theta": -0.008, "rho": -0.0505, "theo": 12.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IPOS270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0347, "vega": 0.0422, "theta": -0.0078, "rho": 0.018, "theo": 1.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IPOS270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0422, "vega": 0.0314, "theta": -0.008, "rho": -0.0498, "theo": 13.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9999995231628}], "symbol": "IPOS", "security_type": "stock", "exchange_id": 3, "current_price": 17.79, "price_change": 0.37, "price_change_percent": 2.124, "bid": 9.0, "ask": 25.5, "bid_size": 100, "ask_size": 600, "open": 17.62, "high": 17.88, "low": 17.715, "close": 17.79, "prev_day_close": 17.42, "volume": 12880, "iv30": 51.47, "iv30_change": 2.523, "iv30_change_percent": 5.1546, "seqno": 10406365345, "last_trade_time": "2026-11-09T15:41:49", "tick": "up"}, "symbol": "IPOS"}