{"timestamp": "2026-10-23 10:40:10", "data": {"options": [{"option": "IPSC261120C00000500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0584, "vega": 0.0003, "theta": -0.0013, "rho": 0.0004, "theo": 1.1244, "change": 0.0, "open": 0.0, "high": 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": "IPSC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 2.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0586, "vega": 0.0003, "theta": -0.0017, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "IPSC261120C00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.2502, "vega": 0.0008, "theta": -0.0021, "rho": 0.0007, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IPSC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.2513, "vega": 0.0008, "theta": -0.0024, "rho": -0.0002, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 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": "IPSC261120C00001500", "bid": 0.15, "bid_size": 50.0, "ask": 1.1, "ask_size": 122.0, "iv": 3.4146, "open_interest": 166.0, "volume": 0.0, "delta": 0.65, "gamma": 0.7611, "vega": 0.0017, "theta": -0.0031, "rho": 0.0007, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T15:48:12", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "IPSC261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 163.0, "iv": 3.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.769, "vega": 0.0017, "theta": -0.0032, "rho": -0.0005, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC261120C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 103.0, "iv": 2.2469, "open_interest": 57.0, "volume": 1.0, "delta": 0.3418, "gamma": 0.6334, "vega": 0.0016, "theta": -0.0036, "rho": 0.0004, "theo": 0.1082, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:03:33", "percent_change": 100.0, "prev_day_close": 0.275000000372529}, {"option": "IPSC261120P00002000", "bid": 0.1, "bid_size": 294.0, "ask": 1.1, "ask_size": 64.0, "iv": 1.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.645, "vega": 0.0016, "theta": -0.0036, "rho": -0.001, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "IPSC261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5916, "open_interest": 2.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.4221, "vega": 0.0013, "theta": -0.0036, "rho": 0.0002, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:33:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IPSC261120P00002500", "bid": 0.55, "bid_size": 35.0, "ask": 1.55, "ask_size": 44.0, "iv": 2.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.4329, "vega": 0.0013, "theta": -0.0033, "rho": -0.0012, "theo": 0.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "IPSC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.1462, "vega": 0.0007, "theta": -0.0027, "rho": 0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 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": "IPSC261120P00005000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 3.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.1525, "vega": 0.0006, "theta": -0.0015, "rho": -0.0014, "theo": 3.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IPSC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0861, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "IPSC261120P00007500", "bid": 3.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 4.0, "iv": 3.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.1101, "vega": 0.0003, "theta": 0.0, "rho": -0.0014, "theo": 5.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IPSC261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.1749, "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": 0.5}, {"option": "IPSC261218P00002500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IPSC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.1735, "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": 0.5}, {"option": "IPSC261218P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0081, "theo": 3.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IPSC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.6676, "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": 0.5}, {"option": "IPSC261218P00007500", "bid": 5.4, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0122, "theo": 5.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IPSC270115C00000500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.059, "vega": 0.0006, "theta": -0.0003, "rho": 0.001, "theo": 1.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-21T11:45:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IPSC270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7331, "open_interest": 411.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0593, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T09:41:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPSC270115C00001000", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.4664, "open_interest": 81.0, "volume": 0.0, "delta": 0.898, "gamma": 0.238, "vega": 0.0016, "theta": -0.0009, "rho": 0.0018, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T10:25:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IPSC270115P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 135.0, "iv": 1.8633, "open_interest": 31.0, "volume": 2.0, "delta": -0.1281, "gamma": 0.2413, "vega": 0.0016, "theta": -0.0011, "rho": -0.0006, "theo": 0.0721, "change": -0.05, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:17:34", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "IPSC270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 218.0, "iv": 1.4785, "open_interest": 209.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.51, "vega": 0.0028, "theta": -0.0015, "rho": 0.0017, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T15:20:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC270115P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.1371, "open_interest": 121.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.524, "vega": 0.0028, "theta": -0.0016, "rho": -0.0015, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-08T13:30:29", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "IPSC270115C00002000", "bid": 0.15, "bid_size": 50.0, "ask": 1.15, "ask_size": 613.0, "iv": 2.5243, "open_interest": 1159.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.4531, "vega": 0.0031, "theta": -0.0021, "rho": 0.0013, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:55:27", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IPSC270115P00002000", "bid": 0.15, "bid_size": 484.0, "ask": 1.0, "ask_size": 134.0, "iv": 1.0391, "open_interest": 65.0, "volume": 2.0, "delta": -0.55, "gamma": 0.4686, "vega": 0.003, "theta": -0.0021, "rho": -0.0025, "theo": 0.6167, "change": 0.05, "open": 0.81, "high": 0.81, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T12:17:34", "percent_change": 7.14285, "prev_day_close": 0.575000002980232}, {"option": "IPSC270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.367, "open_interest": 85.0, "volume": 0.0, "delta": 0.402, "gamma": 0.3633, "vega": 0.003, "theta": -0.0024, "rho": 0.001, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T14:43:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IPSC270115P00002500", "bid": 0.5, "bid_size": 152.0, "ask": 1.5, "ask_size": 100.0, "iv": 1.1016, "open_interest": 674.0, "volume": 0.0, "delta": -0.634, "gamma": 0.3771, "vega": 0.0029, "theta": -0.0023, "rho": -0.0032, "theo": 1.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-02T14:13:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IPSC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 3.1033, "open_interest": 4.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.2132, "vega": 0.0026, "theta": -0.0032, "rho": 0.0007, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-08T11:43:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPSC270115P00005000", "bid": 2.9, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.2263, "vega": 0.0024, "theta": -0.0025, "rho": -0.0055, "theo": 3.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-08-07T11:02:09", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IPSC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 3.5154, "open_interest": 7.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.1722, "vega": 0.0025, "theta": -0.0036, "rho": 0.0006, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T15:40:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPSC270115P00007500", "bid": 3.5, "bid_size": 2.0, "ask": 8.4, "ask_size": 4.0, "iv": 2.0431, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.1881, "vega": 0.0023, "theta": -0.0024, "rho": -0.0074, "theo": 6.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IPSC270319C00000500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0578, "vega": 0.0008, "theta": -0.0002, "rho": 0.0016, "theo": 1.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-07T15:37:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IPSC270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0584, "vega": 0.0008, "theta": -0.0004, "rho": -0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "IPSC270319C00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.6782, "open_interest": 104.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.2195, "vega": 0.0022, "theta": -0.0006, "rho": 0.0029, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-08T13:51:08", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "IPSC270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.2246, "vega": 0.0022, "theta": -0.0007, "rho": -0.001, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.0378, "open_interest": 82.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.4481, "vega": 0.0037, "theta": -0.001, "rho": 0.0029, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-19T15:48:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.699, "open_interest": 77.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.4696, "vega": 0.0037, "theta": -0.001, "rho": -0.0025, "theo": 0.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-12T15:47:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IPSC270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 397.0, "iv": 1.456, "open_interest": 51.0, "volume": 1.0, "delta": 0.534, "gamma": 0.4253, "vega": 0.0042, "theta": -0.0013, "rho": 0.0022, "theo": 0.2959, "change": -0.11, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-22T10:02:48", "percent_change": -22.0, "prev_day_close": 0.5}, {"option": "IPSC270319P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.0334, "open_interest": 61.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.4523, "vega": 0.0041, "theta": -0.0014, "rho": -0.0039, "theo": 0.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T15:52:41", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IPSC270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 2.3483, "open_interest": 2450.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.352, "vega": 0.0041, "theta": -0.0016, "rho": 0.0018, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-02T15:23:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IPSC270319P00002500", "bid": 0.8, "bid_size": 8.0, "ask": 1.4, "ask_size": 85.0, "iv": 1.1822, "open_interest": 1789.0, "volume": 4.0, "delta": -0.6105, "gamma": 0.3766, "vega": 0.0039, "theta": -0.0015, "rho": -0.005, "theo": 1.0854, "change": -0.2, "open": 1.15, "high": 1.15, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T11:44:50", "percent_change": -17.3913, "prev_day_close": 1.09999999403954}, {"option": "IPSC270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.2155, "vega": 0.0038, "theta": -0.0022, "rho": 0.0012, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:34:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IPSC270319P00005000", "bid": 2.1, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 1.5749, "open_interest": 4.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.2388, "vega": 0.0034, "theta": -0.0019, "rho": -0.0086, "theo": 3.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-07-23T15:51:47", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IPSC270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.1769, "vega": 0.0037, "theta": -0.0025, "rho": 0.0011, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 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": "IPSC270319P00007500", "bid": 3.5, "bid_size": 53.0, "ask": 8.5, "ask_size": 503.0, "iv": 1.9206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.2041, "vega": 0.0032, "theta": -0.002, "rho": -0.0111, "theo": 6.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-08-05T11:18:27", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IPSC270416C00000500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0572, "vega": 0.0013, "theta": -0.0005, "rho": 0.0015, "theo": 1.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T15:30:40", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IPSC270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0578, "vega": 0.0013, "theta": -0.0007, "rho": -0.0008, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC270416C00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.1634, "vega": 0.0027, "theta": -0.0009, "rho": 0.0026, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T12:29:53", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IPSC270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.1667, "vega": 0.0027, "theta": -0.001, "rho": -0.0019, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC270416C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.0488, "open_interest": 34.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.2888, "vega": 0.004, "theta": -0.0012, "rho": 0.0029, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T15:11:31", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "IPSC270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8384, "open_interest": 50.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.2993, "vega": 0.004, "theta": -0.0013, "rho": -0.0033, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-08T12:21:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IPSC270416C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.0363, "open_interest": 109.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.3404, "vega": 0.0045, "theta": -0.0014, "rho": 0.0026, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T15:53:46", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "IPSC270416P00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.077, "open_interest": 175.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.3597, "vega": 0.0044, "theta": -0.0014, "rho": -0.0048, "theo": 0.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T10:20:17", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IPSC270416C00002500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.6642, "open_interest": 335.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.3223, "vega": 0.0046, "theta": -0.0015, "rho": 0.0023, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:47:54", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "IPSC270416P00002500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.1049, "open_interest": 1076.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.3457, "vega": 0.0044, "theta": -0.0015, "rho": -0.006, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-21T12:55:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IPSC270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1482, "open_interest": 1.0, "volume": 0.0, "delta": 0.356, "gamma": 0.2177, "vega": 0.0042, "theta": -0.0019, "rho": 0.0015, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T12:12:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC270416P00005000", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.2465, "vega": 0.0037, "theta": -0.0017, "rho": -0.0095, "theo": 3.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IPSC270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.3227, "gamma": 0.1793, "vega": 0.004, "theta": -0.0021, "rho": 0.0013, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IPSC270416P00007500", "bid": 5.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.2138, "vega": 0.0033, "theta": -0.0017, "rho": -0.0118, "theo": 6.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}], "symbol": "IPSC", "security_type": "stock", "exchange_id": 2, "current_price": 1.58, "price_change": -0.03, "price_change_percent": -1.8987, "bid": 1.53, "ask": 1.74, "bid_size": 100, "ask_size": 500, "open": 1.61, "high": 1.75, "low": 1.565, "close": 1.58, "prev_day_close": 1.58, "volume": 1766209, "iv30": 101.618, "iv30_change": -2.48, "iv30_change_percent": -2.3824, "seqno": 37691063523, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "IPSC"}