{"timestamp": "2026-11-10 00:12:49", "data": {"options": [{"option": "IPX261120C00002500", "bid": 12.7, "bid_size": 44.0, "ask": 15.8, "ask_size": 24.0, "iv": 7.3188, "open_interest": 18.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0012, "rho": 0.0009, "theo": 14.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-10-27T11:44:38", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "IPX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "IPX261120C00005000", "bid": 9.7, "bid_size": 44.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0047, "rho": 0.0017, "theo": 11.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IPX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 83.0, "iv": 7.0966, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0019, "vega": 0.0005, "theta": -0.006, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T10:09:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261120C00007500", "bid": 7.2, "bid_size": 44.0, "ask": 10.9, "ask_size": 17.0, "iv": 1.7383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0096, "rho": 0.0026, "theo": 9.086, "change": 0.0, "open": 0.0, "high": 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": "IPX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 3.5117, "open_interest": 1.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0107, "rho": -0.0001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-27T10:09:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX261120C00010000", "bid": 4.7, "bid_size": 39.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0159, "vega": 0.0023, "theta": -0.0168, "rho": 0.0033, "theo": 6.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IPX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 2.7973, "open_interest": 1.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0159, "vega": 0.0023, "theta": -0.0176, "rho": -0.0002, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-13T15:23:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IPX261120C00012500", "bid": 2.15, "bid_size": 8.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0432, "vega": 0.0047, "theta": -0.0274, "rho": 0.0038, "theo": 4.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "IPX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.839, "open_interest": 481.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0433, "vega": 0.0047, "theta": -0.028, "rho": -0.0005, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:05:43", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "IPX261120C00015000", "bid": 0.55, "bid_size": 9.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.6242, "open_interest": 93.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.115, "vega": 0.0091, "theta": -0.0402, "rho": 0.0037, "theo": 2.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:31:30", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "IPX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 1.1212, "open_interest": 759.0, "volume": 51.0, "delta": -0.2521, "gamma": 0.1157, "vega": 0.0092, "theta": -0.0406, "rho": -0.0014, "theo": 0.4506, "change": -1.1, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:47:55", "percent_change": -61.1111, "prev_day_close": 1.79999995231628}, {"option": "IPX261120C00017500", "bid": 0.05, "bid_size": 21.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6868, "open_interest": 36.0, "volume": 5.0, "delta": 0.3705, "gamma": 0.1671, "vega": 0.0108, "theta": -0.0393, "rho": 0.002, "theo": 0.5307, "change": 0.425, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:19:59", "percent_change": 113.333, "prev_day_close": 0.375}, {"option": "IPX261120P00017500", "bid": 0.55, "bid_size": 14.0, "ask": 3.6, "ask_size": 68.0, "iv": 1.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.1686, "vega": 0.0108, "theta": -0.0396, "rho": -0.003, "theo": 1.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IPX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.889, "open_interest": 91.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0819, "vega": 0.0061, "theta": -0.024, "rho": 0.0007, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:45:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX261120P00020000", "bid": 2.6, "bid_size": 21.0, "ask": 5.1, "ask_size": 52.0, "iv": 1.2297, "open_interest": 49.0, "volume": 0.0, "delta": -0.879, "gamma": 0.084, "vega": 0.0058, "theta": -0.0243, "rho": -0.0034, "theo": 3.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-14T10:23:58", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IPX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 1.7786, "open_interest": 5.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0384, "vega": 0.0034, "theta": -0.0152, "rho": 0.0003, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T15:57:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261120P00022500", "bid": 4.7, "bid_size": 12.0, "ask": 7.8, "ask_size": 17.0, "iv": 1.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0398, "vega": 0.0029, "theta": -0.0153, "rho": -0.0027, "theo": 6.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IPX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 2.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0209, "vega": 0.0021, "theta": -0.0105, "rho": 0.0002, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261120P00025000", "bid": 7.9, "bid_size": 39.0, "ask": 10.3, "ask_size": 29.0, "iv": 2.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0229, "vega": 0.0015, "theta": -0.0102, "rho": -0.002, "theo": 8.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IPX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 84.0, "iv": 2.6632, "open_interest": 3.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0085, "vega": 0.001, "theta": -0.006, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T13:16:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261120P00030000", "bid": 12.9, "bid_size": 42.0, "ask": 15.3, "ask_size": 28.0, "iv": 2.9228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0048, "rho": -0.0006, "theo": 13.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "IPX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 3.9105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261120P00035000", "bid": 17.1, "bid_size": 40.0, "ask": 20.3, "ask_size": 29.0, "iv": 2.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0015, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 18.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "IPX261218C00002500", "bid": 12.2, "bid_size": 40.0, "ask": 16.0, "ask_size": 15.0, "iv": 4.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0125, "rho": 0.0002, "theo": 13.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IPX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 83.0, "iv": 5.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0072, "rho": -0.0004, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX261218C00005000", "bid": 9.7, "bid_size": 40.0, "ask": 13.5, "ask_size": 15.0, "iv": 2.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0076, "vega": 0.0021, "theta": -0.0145, "rho": 0.0012, "theo": 11.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IPX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 3.0302, "open_interest": 50.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0052, "vega": 0.0036, "theta": -0.0112, "rho": -0.0008, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:56:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261218C00007500", "bid": 7.2, "bid_size": 44.0, "ask": 11.0, "ask_size": 18.0, "iv": 1.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0144, "vega": 0.0047, "theta": -0.0176, "rho": 0.0027, "theo": 9.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IPX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 82.0, "iv": 2.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0114, "vega": 0.0062, "theta": -0.0146, "rho": -0.0014, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IPX261218C00010000", "bid": 4.7, "bid_size": 40.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.027, "vega": 0.0083, "theta": -0.02, "rho": 0.0043, "theo": 6.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-29T11:12:33", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IPX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.023, "vega": 0.0096, "theta": -0.0176, "rho": -0.0024, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261218C00012500", "bid": 2.6, "bid_size": 85.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 35.0, "volume": 5.0, "delta": 0.819, "gamma": 0.0492, "vega": 0.0133, "theta": -0.0223, "rho": 0.0058, "theo": 4.4332, "change": 0.65, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:45:17", "percent_change": 24.5283, "prev_day_close": 2.64999997615814}, {"option": "IPX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 1.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0439, "vega": 0.0142, "theta": -0.0202, "rho": -0.0042, "theo": 0.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IPX261218C00015000", "bid": 0.55, "bid_size": 103.0, "ask": 3.8, "ask_size": 68.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0816, "vega": 0.0191, "theta": -0.0235, "rho": 0.0065, "theo": 2.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "IPX261218P00015000", "bid": 0.25, "bid_size": 507.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.6712, "open_interest": 5.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0755, "vega": 0.0194, "theta": -0.0218, "rho": -0.0077, "theo": 1.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T12:02:39", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IPX261218C00017500", "bid": 0.45, "bid_size": 38.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.8798, "open_interest": 61.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0899, "vega": 0.0208, "theta": -0.0227, "rho": 0.0053, "theo": 1.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T13:02:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IPX261218P00017500", "bid": 1.5, "bid_size": 82.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.8367, "open_interest": 5.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0857, "vega": 0.0206, "theta": -0.0216, "rho": -0.0131, "theo": 2.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-06T11:05:41", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IPX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.8052, "open_interest": 1.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0686, "vega": 0.018, "theta": -0.0214, "rho": 0.0037, "theo": 0.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T12:57:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX261218P00020000", "bid": 3.4, "bid_size": 61.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0665, "vega": 0.0178, "theta": -0.0204, "rho": -0.0181, "theo": 4.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IPX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0508, "vega": 0.0152, "theta": -0.0203, "rho": 0.0028, "theo": 0.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX261218P00022500", "bid": 5.4, "bid_size": 41.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0496, "vega": 0.015, "theta": -0.0192, "rho": -0.022, "theo": 6.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IPX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0394, "vega": 0.0131, "theta": -0.0193, "rho": 0.0022, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX261218P00025000", "bid": 7.9, "bid_size": 40.0, "ask": 10.4, "ask_size": 29.0, "iv": 1.0257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0387, "vega": 0.013, "theta": -0.0181, "rho": -0.0255, "theo": 9.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IPX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0267, "vega": 0.0104, "theta": -0.0178, "rho": 0.0016, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX261218P00030000", "bid": 12.5, "bid_size": 44.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0263, "vega": 0.0104, "theta": -0.0162, "rho": -0.0317, "theo": 14.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IPX270115C00005000", "bid": 10.4, "bid_size": 40.0, "ask": 13.3, "ask_size": 14.0, "iv": 2.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0082, "vega": 0.0046, "theta": -0.0136, "rho": 0.0027, "theo": 11.6068, "change": 0.0, "open": 0.0, "high": 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": "IPX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 78.0, "iv": 2.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0058, "vega": 0.0064, "theta": -0.0103, "rho": -0.0021, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270115C00007500", "bid": 7.9, "bid_size": 44.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0152, "vega": 0.0084, "theta": -0.0152, "rho": 0.005, "theo": 9.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IPX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 78.0, "iv": 1.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.012, "vega": 0.0102, "theta": -0.0128, "rho": -0.0036, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IPX270115C00010000", "bid": 5.4, "bid_size": 44.0, "ask": 8.3, "ask_size": 19.0, "iv": 1.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0263, "vega": 0.0131, "theta": -0.0167, "rho": 0.0072, "theo": 6.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IPX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 1.1979, "open_interest": 1.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0221, "vega": 0.0148, "theta": -0.0146, "rho": -0.0057, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T15:25:06", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IPX270115C00012500", "bid": 3.3, "bid_size": 44.0, "ask": 6.1, "ask_size": 18.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0435, "vega": 0.0192, "theta": -0.0177, "rho": 0.0092, "theo": 4.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IPX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 1.095, "open_interest": 1.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0381, "vega": 0.0202, "theta": -0.0159, "rho": -0.009, "theo": 1.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-17T09:30:16", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "IPX270115C00015000", "bid": 1.65, "bid_size": 24.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.8994, "open_interest": 6.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0632, "vega": 0.0251, "theta": -0.0181, "rho": 0.01, "theo": 2.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T11:07:46", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "IPX270115P00015000", "bid": 0.5, "bid_size": 23.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.618, "open_interest": 4.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0574, "vega": 0.0254, "theta": -0.0166, "rho": -0.0146, "theo": 1.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T15:25:06", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "IPX270115C00017500", "bid": 0.25, "bid_size": 993.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.8435, "open_interest": 2.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0671, "vega": 0.0272, "theta": -0.018, "rho": 0.009, "theo": 1.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-21T13:51:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IPX270115P00017500", "bid": 1.85, "bid_size": 26.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.707, "open_interest": 71.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.063, "vega": 0.0269, "theta": -0.0168, "rho": -0.0223, "theo": 3.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-13T10:45:36", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IPX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 20.0, "iv": 0.8058, "open_interest": 32.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.0566, "vega": 0.0256, "theta": -0.018, "rho": 0.0072, "theo": 1.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-13T15:26:51", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IPX270115P00020000", "bid": 3.6, "bid_size": 20.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.5945, "open_interest": 3.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0542, "vega": 0.0252, "theta": -0.0168, "rho": -0.0296, "theo": 5.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "IPX270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.917, "open_interest": 53.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0463, "vega": 0.0234, "theta": -0.0181, "rho": 0.006, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270115P00022500", "bid": 5.5, "bid_size": 40.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0448, "vega": 0.023, "theta": -0.0168, "rho": -0.036, "theo": 7.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-09T10:44:22", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "IPX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.7009, "open_interest": 126.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0388, "vega": 0.0215, "theta": -0.0181, "rho": 0.0051, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:38:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270115P00025000", "bid": 7.9, "bid_size": 42.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0377, "vega": 0.0212, "theta": -0.0166, "rho": -0.0417, "theo": 9.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IPX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.1975, "open_interest": 96.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0294, "vega": 0.0189, "theta": -0.0181, "rho": 0.0041, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T15:49:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270115P00030000", "bid": 12.9, "bid_size": 46.0, "ask": 14.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0288, "vega": 0.0186, "theta": -0.0162, "rho": -0.0515, "theo": 14.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-06-02T11:57:33", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "IPX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 78.0, "iv": 1.3794, "open_interest": 27.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0239, "vega": 0.017, "theta": -0.018, "rho": 0.0034, "theo": 0.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:39:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX270115P00035000", "bid": 17.5, "bid_size": 40.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0236, "vega": 0.0169, "theta": -0.0157, "rho": -0.0593, "theo": 19.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-06-12T10:44:18", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IPX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 83.0, "iv": 1.4954, "open_interest": 151.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0204, "vega": 0.0156, "theta": -0.018, "rho": 0.003, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:42:53", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IPX270115P00040000", "bid": 22.3, "bid_size": 40.0, "ask": 24.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0203, "vega": 0.0157, "theta": -0.0152, "rho": -0.0657, "theo": 24.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-06-29T15:44:50", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "IPX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 79.0, "iv": 1.6557, "open_interest": 11.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0179, "vega": 0.0146, "theta": -0.0179, "rho": 0.0027, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:48:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPX270115P00045000", "bid": 27.5, "bid_size": 40.0, "ask": 29.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0181, "vega": 0.0147, "theta": -0.0148, "rho": -0.0699, "theo": 29.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.23, "last_trade_time": "2026-07-13T09:35:37", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "IPX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.7116, "open_interest": 28.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.016, "vega": 0.0138, "theta": -0.0177, "rho": 0.0025, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-08T12:19:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270115P00050000", "bid": 32.7, "bid_size": 40.0, "ask": 34.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0165, "vega": 0.014, "theta": -0.0144, "rho": -0.0733, "theo": 34.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-06-30T12:49:18", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "IPX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 73.0, "iv": 1.9317, "open_interest": 5.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0146, "vega": 0.0132, "theta": -0.0176, "rho": 0.0023, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-05T09:30:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270115P00055000", "bid": 37.2, "bid_size": 40.0, "ask": 39.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0152, "vega": 0.0134, "theta": -0.014, "rho": -0.0763, "theo": 39.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.33, "last_trade_time": "2026-06-26T09:47:36", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "IPX270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 73.0, "iv": 1.9494, "open_interest": 16.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0135, "vega": 0.0126, "theta": -0.0176, "rho": 0.0022, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T15:22:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270115P00060000", "bid": 42.6, "bid_size": 40.0, "ask": 44.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0143, "vega": 0.0129, "theta": -0.0136, "rho": -0.0794, "theo": 44.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-17T13:58:13", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "IPX270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 73.0, "iv": 2.0276, "open_interest": 18.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0126, "vega": 0.0122, "theta": -0.0174, "rho": 0.0021, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-05T09:30:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IPX270115P00065000", "bid": 47.0, "bid_size": 40.0, "ask": 49.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0136, "vega": 0.0125, "theta": -0.0132, "rho": -0.0794, "theo": 49.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-08-17T13:58:13", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "IPX270416C00005000", "bid": 9.7, "bid_size": 40.0, "ask": 13.5, "ask_size": 14.0, "iv": 1.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0063, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 11.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IPX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 80.0, "iv": 1.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.005, "vega": 0.007, "theta": -0.0026, "rho": -0.0028, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270416C00007500", "bid": 7.2, "bid_size": 44.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0168, "vega": 0.0099, "theta": -0.005, "rho": 0.0086, "theo": 9.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IPX270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 77.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0117, "vega": 0.014, "theta": -0.0044, "rho": -0.0066, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IPX270416C00010000", "bid": 5.1, "bid_size": 43.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0266, "vega": 0.0205, "theta": -0.007, "rho": 0.0164, "theo": 6.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IPX270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 82.0, "iv": 1.1398, "open_interest": 5.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0214, "vega": 0.0228, "theta": -0.0063, "rho": -0.013, "theo": 0.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-08T13:39:23", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IPX270416C00012500", "bid": 3.7, "bid_size": 75.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.8617, "open_interest": 3.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0368, "vega": 0.0308, "theta": -0.0087, "rho": 0.0208, "theo": 5.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T15:53:24", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IPX270416P00012500", "bid": 0.4, "bid_size": 67.0, "ask": 2.25, "ask_size": 32.0, "iv": 0.7456, "open_interest": 71.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0323, "vega": 0.0317, "theta": -0.0081, "rho": -0.0226, "theo": 1.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T15:50:54", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "IPX270416C00015000", "bid": 2.5, "bid_size": 58.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0444, "vega": 0.0382, "theta": -0.0099, "rho": 0.0221, "theo": 3.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "IPX270416P00015000", "bid": 1.5, "bid_size": 60.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.7351, "open_interest": 30.0, "volume": 1.0, "delta": -0.3324, "gamma": 0.0408, "vega": 0.0382, "theta": -0.0092, "rho": -0.035, "theo": 2.6588, "change": -1.19, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T13:42:15", "percent_change": -36.0606, "prev_day_close": 3.29999995231628}, {"option": "IPX270416C00017500", "bid": 1.0, "bid_size": 76.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.7113, "open_interest": 2.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0473, "vega": 0.0414, "theta": -0.0103, "rho": 0.0207, "theo": 2.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T10:11:17", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "IPX270416P00017500", "bid": 2.7, "bid_size": 52.0, "ask": 5.1, "ask_size": 61.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.0446, "vega": 0.041, "theta": -0.0095, "rho": -0.0485, "theo": 4.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "IPX270416C00020000", "bid": 1.9, "bid_size": 1.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.8621, "open_interest": 116.0, "volume": 1.0, "delta": 0.4175, "gamma": 0.0459, "vega": 0.041, "theta": -0.0101, "rho": 0.0181, "theo": 1.9442, "change": 0.065, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T13:42:15", "percent_change": 3.56164, "prev_day_close": 1.82499998807907}, {"option": "IPX270416P00020000", "bid": 4.5, "bid_size": 62.0, "ask": 7.1, "ask_size": 65.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0441, "vega": 0.0405, "theta": -0.0091, "rho": -0.0618, "theo": 5.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IPX270416C00022500", "bid": 0.15, "bid_size": 1058.0, "ask": 2.7, "ask_size": 73.0, "iv": 0.7771, "open_interest": 80.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0422, "vega": 0.0384, "theta": -0.0095, "rho": 0.0153, "theo": 1.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:59:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IPX270416P00022500", "bid": 6.4, "bid_size": 59.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.8151, "open_interest": 4.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0411, "vega": 0.0382, "theta": -0.0084, "rho": -0.0735, "theo": 7.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-10-09T11:30:23", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IPX270416C00025000", "bid": 0.25, "bid_size": 468.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.7111, "open_interest": 54.0, "volume": 1.0, "delta": 0.271, "gamma": 0.0377, "vega": 0.0351, "theta": -0.0088, "rho": 0.0129, "theo": 1.1162, "change": 0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:42:01", "percent_change": 10.5263, "prev_day_close": 0.949999988079071}, {"option": "IPX270416P00025000", "bid": 8.5, "bid_size": 54.0, "ask": 11.3, "ask_size": 46.0, "iv": 0.7814, "open_interest": 1.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0371, "vega": 0.035, "theta": -0.0074, "rho": -0.0835, "theo": 9.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-10T12:23:27", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IPX270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 59.0, "iv": 0.9022, "open_interest": 3.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0291, "vega": 0.0284, "theta": -0.0074, "rho": 0.0091, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-22T14:23:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IPX270416P00030000", "bid": 12.9, "bid_size": 69.0, "ask": 15.6, "ask_size": 38.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0296, "vega": 0.0286, "theta": -0.0055, "rho": -0.0972, "theo": 14.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "IPX270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.8668, "open_interest": 44.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0225, "vega": 0.0228, "theta": -0.0061, "rho": 0.0067, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T09:46:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPX270416P00035000", "bid": 17.6, "bid_size": 40.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0239, "vega": 0.0234, "theta": -0.0038, "rho": -0.1038, "theo": 19.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-09-23T13:24:43", "percent_change": 0.0, "prev_day_close": 21.3999996185303}], "symbol": "IPX", "security_type": "stock", "exchange_id": 2, "current_price": 16.93, "price_change": 2.44, "price_change_percent": 17.305, "bid": 16.68, "ask": 17.0, "bid_size": 200, "ask_size": 9100, "open": 14.98, "high": 16.825, "low": 14.9, "close": 16.54, "prev_day_close": 14.1, "volume": 328134, "iv30": 83.888, "iv30_change": -4.276, "iv30_change_percent": -4.8501, "seqno": 10408870724, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "IPX"}