{"timestamp": "2026-11-03 16:10:15", "data": {"options": [{"option": "IR261120C00040000", "bid": 43.1, "bid_size": 12.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 44.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "IR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.1094, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0034, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:34:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261120C00045000", "bid": 38.1, "bid_size": 7.0, "ask": 40.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 39.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "IR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0049, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261120C00050000", "bid": 33.1, "bid_size": 6.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0004, "theta": -0.006, "rho": 0.0006, "theo": 34.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.09, "last_trade_time": "2026-10-22T13:14:55", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "IR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0072, "rho": -0.0002, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261120C00055000", "bid": 28.1, "bid_size": 11.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0088, "rho": 0.0024, "theo": 29.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "IR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8047, "open_interest": 435.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0104, "rho": -0.0004, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T12:46:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IR261120C00060000", "bid": 23.1, "bid_size": 5.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0031, "vega": 0.0047, "theta": -0.0141, "rho": 0.0057, "theo": 24.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 529.0, "iv": 0.9768, "open_interest": 503.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0028, "vega": 0.0073, "theta": -0.0151, "rho": -0.0007, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:05:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IR261120C00065000", "bid": 18.2, "bid_size": 13.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0057, "vega": 0.01, "theta": -0.0216, "rho": 0.0105, "theo": 19.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "IR261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.8572, "open_interest": 11.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0053, "vega": 0.0121, "theta": -0.0219, "rho": -0.0013, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T15:23:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IR261120C00070000", "bid": 13.3, "bid_size": 72.0, "ask": 15.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0109, "vega": 0.0185, "theta": -0.0318, "rho": 0.0152, "theo": 15.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T09:45:00", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IR261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.6257, "open_interest": 190.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0104, "vega": 0.0203, "theta": -0.0319, "rho": -0.0025, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:54:50", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "IR261120C00075000", "bid": 9.7, "bid_size": 1.0, "ask": 11.1, "ask_size": 74.0, "iv": 0.5147, "open_interest": 342.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0217, "vega": 0.0331, "theta": -0.0463, "rho": 0.0193, "theo": 10.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-02T09:38:31", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IR261120P00075000", "bid": 0.15, "bid_size": 1.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.5299, "open_interest": 1004.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0212, "vega": 0.0344, "theta": -0.0462, "rho": -0.005, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T12:45:56", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "IR261120C00080000", "bid": 5.6, "bid_size": 124.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.4334, "open_interest": 1394.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0432, "vega": 0.0562, "theta": -0.0646, "rho": 0.0212, "theo": 5.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:54:25", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IR261120P00080000", "bid": 0.75, "bid_size": 33.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.3811, "open_interest": 682.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0425, "vega": 0.0567, "theta": -0.064, "rho": -0.0108, "theo": 1.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:36:21", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IR261120C00085000", "bid": 2.3, "bid_size": 18.0, "ask": 2.85, "ask_size": 112.0, "iv": 0.3655, "open_interest": 445.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0642, "vega": 0.0734, "theta": -0.0732, "rho": 0.017, "theo": 2.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T15:54:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IR261120P00085000", "bid": 2.15, "bid_size": 215.0, "ask": 3.7, "ask_size": 114.0, "iv": 0.3818, "open_interest": 20.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.0636, "vega": 0.0733, "theta": -0.0726, "rho": -0.0234, "theo": 2.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T09:31:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IR261120C00090000", "bid": 0.6, "bid_size": 12.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.3696, "open_interest": 41.0, "volume": 2.0, "delta": 0.2302, "gamma": 0.0465, "vega": 0.0561, "theta": -0.0574, "rho": 0.0085, "theo": 0.8301, "change": 0.4, "open": 0.45, "high": 0.8, "low": 0.45, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:41:26", "percent_change": 100.0, "prev_day_close": 0.400000013411045}, {"option": "IR261120P00090000", "bid": 4.8, "bid_size": 102.0, "ask": 7.8, "ask_size": 63.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0463, "vega": 0.056, "theta": -0.0566, "rho": -0.0371, "theo": 6.056, "change": 0.0, "open": 0.0, "high": 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": "IR261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 48.0, "iv": 0.4744, "open_interest": 2.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0245, "vega": 0.0343, "theta": -0.0392, "rho": 0.0041, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:50:30", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IR261120P00095000", "bid": 9.7, "bid_size": 25.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0244, "vega": 0.0342, "theta": -0.0379, "rho": -0.0448, "theo": 10.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-24T09:33:53", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IR261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 23.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0133, "vega": 0.0214, "theta": -0.0274, "rho": 0.0022, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 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": "IR261120P00100000", "bid": 14.6, "bid_size": 5.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0133, "vega": 0.0214, "theta": -0.0256, "rho": -0.0494, "theo": 15.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "IR261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0078, "vega": 0.0142, "theta": -0.02, "rho": 0.0013, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IR261120P00105000", "bid": 19.5, "bid_size": 6.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0078, "vega": 0.0142, "theta": -0.0177, "rho": -0.0525, "theo": 20.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IR261218C00040000", "bid": 43.2, "bid_size": 2.0, "ask": 47.0, "ask_size": 1.0, "iv": 1.2017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0013, "vega": 0.0081, "theta": -0.0073, "rho": 0.0141, "theo": 44.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-10-30T13:36:52", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "IR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 1.3037, "open_interest": 35.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0011, "vega": 0.0109, "theta": -0.0125, "rho": -0.0017, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T10:34:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IR261218C00045000", "bid": 38.2, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 1.0581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.002, "vega": 0.0126, "theta": -0.0104, "rho": 0.021, "theo": 39.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "IR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 194.0, "iv": 1.0904, "open_interest": 1.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0017, "vega": 0.0147, "theta": -0.0151, "rho": -0.0024, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-05-01T15:50:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261218C00050000", "bid": 33.2, "bid_size": 8.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0028, "vega": 0.0172, "theta": -0.014, "rho": 0.0247, "theo": 35.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "IR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 161.0, "iv": 0.9713, "open_interest": 1.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0026, "vega": 0.0196, "theta": -0.0181, "rho": -0.0033, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T10:02:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IR261218C00055000", "bid": 28.3, "bid_size": 9.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.7559, "open_interest": 2.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0041, "vega": 0.0242, "theta": -0.018, "rho": 0.0319, "theo": 30.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-05T11:37:38", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "IR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 210.0, "iv": 0.8308, "open_interest": 106.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0038, "vega": 0.0261, "theta": -0.0214, "rho": -0.0046, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T12:33:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IR261218C00060000", "bid": 23.3, "bid_size": 6.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.006, "vega": 0.0332, "theta": -0.0224, "rho": 0.039, "theo": 25.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "IR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 108.0, "iv": 0.7189, "open_interest": 118.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0057, "vega": 0.0346, "theta": -0.0252, "rho": -0.0066, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-04T15:44:44", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IR261218C00065000", "bid": 18.4, "bid_size": 13.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.009, "vega": 0.045, "theta": -0.0271, "rho": 0.0455, "theo": 20.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-30T10:03:47", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "IR261218P00065000", "bid": 0.05, "bid_size": 14.0, "ask": 1.45, "ask_size": 117.0, "iv": 0.5962, "open_interest": 43.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0086, "vega": 0.046, "theta": -0.0294, "rho": -0.0094, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:15:37", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IR261218C00070000", "bid": 13.6, "bid_size": 296.0, "ask": 16.2, "ask_size": 28.0, "iv": 0.2768, "open_interest": 136.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0136, "vega": 0.0606, "theta": -0.0322, "rho": 0.0511, "theo": 15.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-10-28T11:01:27", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "IR261218P00070000", "bid": 0.1, "bid_size": 153.0, "ask": 1.5, "ask_size": 108.0, "iv": 0.4759, "open_interest": 97.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0133, "vega": 0.0613, "theta": -0.034, "rho": -0.0138, "theo": 1.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T14:22:30", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IR261218C00075000", "bid": 10.9, "bid_size": 11.0, "ask": 11.9, "ask_size": 91.0, "iv": 0.4548, "open_interest": 35.0, "volume": 2.0, "delta": 0.8074, "gamma": 0.021, "vega": 0.0808, "theta": -0.0375, "rho": 0.0548, "theo": 11.2454, "change": 1.25, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T10:45:41", "percent_change": 12.6904, "prev_day_close": 9.84999990463257}, {"option": "IR261218P00075000", "bid": 0.7, "bid_size": 1.0, "ask": 2.0, "ask_size": 255.0, "iv": 0.4226, "open_interest": 511.0, "volume": 6.0, "delta": -0.1898, "gamma": 0.0207, "vega": 0.0812, "theta": -0.0386, "rho": -0.021, "theo": 1.4547, "change": -0.365, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T10:11:01", "percent_change": -28.6274, "prev_day_close": 1.27499997615814}, {"option": "IR261218C00080000", "bid": 6.6, "bid_size": 6.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.3808, "open_interest": 705.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0316, "vega": 0.1041, "theta": -0.0417, "rho": 0.0537, "theo": 7.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T13:14:32", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IR261218P00080000", "bid": 1.45, "bid_size": 181.0, "ask": 3.4, "ask_size": 165.0, "iv": 0.3837, "open_interest": 142.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0313, "vega": 0.1042, "theta": -0.0423, "rho": -0.0332, "theo": 2.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:51:53", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IR261218C00085000", "bid": 3.5, "bid_size": 30.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.3444, "open_interest": 68.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.0403, "vega": 0.1185, "theta": -0.0427, "rho": 0.0442, "theo": 3.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T15:33:49", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IR261218P00085000", "bid": 3.3, "bid_size": 1.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.3634, "open_interest": 9.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0402, "vega": 0.1185, "theta": -0.0426, "rho": -0.0517, "theo": 3.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-09-15T10:37:08", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IR261218C00090000", "bid": 1.5, "bid_size": 1.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.3471, "open_interest": 584.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0362, "vega": 0.1077, "theta": -0.0391, "rho": 0.0297, "theo": 1.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T10:39:55", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "IR261218P00090000", "bid": 6.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0362, "vega": 0.1077, "theta": -0.0382, "rho": -0.0686, "theo": 7.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-08-28T12:05:20", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IR261218C00095000", "bid": 0.2, "bid_size": 20.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.3327, "open_interest": 16.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0261, "vega": 0.0859, "theta": -0.0341, "rho": 0.0193, "theo": 1.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-19T10:22:38", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "IR261218P00095000", "bid": 10.0, "bid_size": 17.0, "ask": 12.5, "ask_size": 39.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0262, "vega": 0.0858, "theta": -0.0326, "rho": -0.0769, "theo": 11.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-04-15T15:47:37", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IR261218C00100000", "bid": 0.3, "bid_size": 75.0, "ask": 0.6, "ask_size": 100.0, "iv": 0.3455, "open_interest": 27.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0183, "vega": 0.0676, "theta": -0.0299, "rho": 0.0134, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T11:41:22", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IR261218P00100000", "bid": 14.7, "bid_size": 2.0, "ask": 17.1, "ask_size": 16.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0186, "vega": 0.0675, "theta": -0.0277, "rho": -0.0787, "theo": 15.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 72.0, "iv": 0.4667, "open_interest": 7.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0133, "vega": 0.0545, "theta": -0.0266, "rho": 0.0098, "theo": 0.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-11T14:26:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IR261218P00105000", "bid": 18.1, "bid_size": 1.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0136, "vega": 0.0541, "theta": -0.0237, "rho": -0.0781, "theo": 20.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "IR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 180.0, "iv": 0.5275, "open_interest": 608.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0101, "vega": 0.045, "theta": -0.0239, "rho": 0.0076, "theo": 0.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T14:15:51", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IR261218P00110000", "bid": 23.1, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0104, "vega": 0.0444, "theta": -0.0203, "rho": -0.0762, "theo": 25.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "IR261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.5811, "open_interest": 18.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0078, "vega": 0.0381, "theta": -0.0218, "rho": 0.0061, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-03-03T13:23:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IR261218P00115000", "bid": 28.3, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0081, "vega": 0.0372, "theta": -0.0175, "rho": -0.0749, "theo": 30.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "IR261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 94.0, "iv": 0.6345, "open_interest": 100.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0063, "vega": 0.0328, "theta": -0.0201, "rho": 0.005, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:52:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IR261218P00120000", "bid": 33.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0066, "vega": 0.0315, "theta": -0.015, "rho": -0.0723, "theo": 35.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "IR261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 106.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0052, "vega": 0.0286, "theta": -0.0186, "rho": 0.0043, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261218P00125000", "bid": 38.1, "bid_size": 1.0, "ask": 42.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0055, "vega": 0.0273, "theta": -0.0127, "rho": -0.071, "theo": 40.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "IR261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 98.0, "iv": 0.735, "open_interest": 15.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0044, "vega": 0.0253, "theta": -0.0174, "rho": 0.0036, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-02-23T15:49:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261218P00130000", "bid": 43.0, "bid_size": 8.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0046, "vega": 0.0236, "theta": -0.0107, "rho": -0.0674, "theo": 45.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "IR261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 86.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0037, "vega": 0.0227, "theta": -0.0164, "rho": 0.0032, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261218P00135000", "bid": 48.0, "bid_size": 2.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.004, "vega": 0.0209, "theta": -0.0089, "rho": -0.065, "theo": 50.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "IR261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0032, "vega": 0.0205, "theta": -0.0155, "rho": 0.0028, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261218P00140000", "bid": 53.2, "bid_size": 9.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0035, "vega": 0.0182, "theta": -0.0075, "rho": -0.0602, "theo": 55.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "IR261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 91.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0028, "vega": 0.0187, "theta": -0.0147, "rho": 0.0025, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR261218P00145000", "bid": 58.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0032, "vega": 0.0162, "theta": -0.0061, "rho": -0.0593, "theo": 60.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500022888184}, {"option": "IR270115C00040000", "bid": 43.2, "bid_size": 1.0, "ask": 47.3, "ask_size": 2.0, "iv": 0.9809, "open_interest": 3.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0012, "vega": 0.0111, "theta": -0.003, "rho": 0.0331, "theo": 44.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-09T13:50:50", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "IR270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 185.0, "iv": 1.0385, "open_interest": 7.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.001, "vega": 0.0122, "theta": -0.0065, "rho": -0.0023, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-26T09:53:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IR270115C00045000", "bid": 38.2, "bid_size": 10.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.8555, "open_interest": 4.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0051, "rho": 0.0464, "theo": 40.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2025-04-08T12:31:36", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "IR270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 399.0, "iv": 0.8959, "open_interest": 16.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0016, "vega": 0.0171, "theta": -0.0083, "rho": -0.0034, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-06-05T15:51:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IR270115C00050000", "bid": 33.5, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.7847, "open_interest": 6.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0026, "vega": 0.0236, "theta": -0.0074, "rho": 0.0616, "theo": 35.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-07-31T10:22:08", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "IR270115P00050000", "bid": 0.05, "bid_size": 69.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.6136, "open_interest": 36.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0024, "vega": 0.0237, "theta": -0.0104, "rho": -0.0049, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:44:28", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "IR270115C00055000", "bid": 28.8, "bid_size": 10.0, "ask": 31.1, "ask_size": 9.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0038, "vega": 0.0327, "theta": -0.0102, "rho": 0.077, "theo": 30.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "IR270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 327.0, "iv": 0.6816, "open_interest": 17.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0037, "vega": 0.0326, "theta": -0.0129, "rho": -0.0072, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T09:57:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IR270115C00060000", "bid": 24.0, "bid_size": 7.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.4635, "open_interest": 2.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0058, "vega": 0.0447, "theta": -0.0135, "rho": 0.0931, "theo": 25.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-05-20T15:06:52", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "IR270115P00060000", "bid": 0.05, "bid_size": 215.0, "ask": 1.55, "ask_size": 272.0, "iv": 0.5895, "open_interest": 51.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0057, "vega": 0.0445, "theta": -0.0159, "rho": -0.0104, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:56:53", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "IR270115C00065000", "bid": 19.3, "bid_size": 10.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.4238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0087, "vega": 0.0605, "theta": -0.0173, "rho": 0.1069, "theo": 20.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-07-07T13:44:29", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "IR270115P00065000", "bid": 0.25, "bid_size": 146.0, "ask": 1.65, "ask_size": 293.0, "iv": 0.506, "open_interest": 578.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0086, "vega": 0.0604, "theta": -0.0193, "rho": -0.0154, "theo": 0.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:45:32", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "IR270115C00070000", "bid": 14.6, "bid_size": 58.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.3709, "open_interest": 6.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0131, "vega": 0.0811, "theta": -0.0215, "rho": 0.1152, "theo": 16.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T10:16:53", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IR270115P00070000", "bid": 0.55, "bid_size": 100.0, "ask": 1.85, "ask_size": 194.0, "iv": 0.4316, "open_interest": 305.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0131, "vega": 0.0811, "theta": -0.0231, "rho": -0.0231, "theo": 1.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T11:49:31", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "IR270115C00075000", "bid": 11.4, "bid_size": 260.0, "ask": 12.5, "ask_size": 83.0, "iv": 0.3909, "open_interest": 190.0, "volume": 2.0, "delta": 0.7942, "gamma": 0.0196, "vega": 0.1066, "theta": -0.0258, "rho": 0.115, "theo": 11.7673, "change": 1.32, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-11-03T10:25:29", "percent_change": 12.8155, "prev_day_close": 10.2999997138977}, {"option": "IR270115P00075000", "bid": 1.15, "bid_size": 23.0, "ask": 2.05, "ask_size": 131.0, "iv": 0.3627, "open_interest": 1300.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0197, "vega": 0.1071, "theta": -0.027, "rho": -0.0346, "theo": 1.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T11:20:06", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "IR270115C00080000", "bid": 6.6, "bid_size": 428.0, "ask": 8.6, "ask_size": 136.0, "iv": 0.3154, "open_interest": 245.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0278, "vega": 0.1337, "theta": -0.0294, "rho": 0.1047, "theo": 7.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T13:11:02", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IR270115P00080000", "bid": 2.35, "bid_size": 1.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.3147, "open_interest": 291.0, "volume": 15.0, "delta": -0.311, "gamma": 0.028, "vega": 0.1342, "theta": -0.0302, "rho": -0.0522, "theo": 2.7188, "change": -0.4, "open": 2.35, "high": 2.7, "low": 2.35, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T10:55:02", "percent_change": -12.9032, "prev_day_close": 3.10000002384186}, {"option": "IR270115C00085000", "bid": 4.6, "bid_size": 266.0, "ask": 5.4, "ask_size": 136.0, "iv": 0.3272, "open_interest": 4185.0, "volume": 8.0, "delta": 0.5294, "gamma": 0.0342, "vega": 0.1503, "theta": -0.0306, "rho": 0.0838, "theo": 4.625, "change": 1.17, "open": 4.76, "high": 4.92, "low": 4.76, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-03T10:37:54", "percent_change": 31.2, "prev_day_close": 3.75}, {"option": "IR270115P00085000", "bid": 4.0, "bid_size": 32.0, "ask": 6.1, "ask_size": 212.0, "iv": 0.3386, "open_interest": 74.0, "volume": 0.0, "delta": -0.4685, "gamma": 0.0347, "vega": 0.1504, "theta": -0.0311, "rho": -0.0749, "theo": 4.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T11:37:06", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IR270115C00090000", "bid": 2.45, "bid_size": 41.0, "ask": 3.2, "ask_size": 244.0, "iv": 0.3133, "open_interest": 3503.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0331, "vega": 0.1421, "theta": -0.0283, "rho": 0.0583, "theo": 2.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T11:29:21", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IR270115P00090000", "bid": 6.4, "bid_size": 262.0, "ask": 9.4, "ask_size": 239.0, "iv": 0.3285, "open_interest": 250.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0339, "vega": 0.1414, "theta": -0.0285, "rho": -0.0947, "theo": 7.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-07-22T14:28:29", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IR270115C00095000", "bid": 1.45, "bid_size": 48.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.3129, "open_interest": 4411.0, "volume": 73.0, "delta": 0.2346, "gamma": 0.026, "vega": 0.117, "theta": -0.0242, "rho": 0.0381, "theo": 1.4881, "change": 0.5, "open": 1.4, "high": 1.5, "low": 1.4, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:47:28", "percent_change": 50.0, "prev_day_close": 1.00000002980232}, {"option": "IR270115P00095000", "bid": 10.4, "bid_size": 15.0, "ask": 12.4, "ask_size": 43.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0271, "vega": 0.1146, "theta": -0.0241, "rho": -0.1016, "theo": 11.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.63, "last_trade_time": "2026-06-23T11:11:02", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IR270115C00100000", "bid": 0.7, "bid_size": 8.0, "ask": 1.2, "ask_size": 206.0, "iv": 0.3303, "open_interest": 1137.0, "volume": 2.0, "delta": 0.1566, "gamma": 0.019, "vega": 0.0919, "theta": -0.0203, "rho": 0.0254, "theo": 0.9499, "change": 0.11, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T10:41:15", "percent_change": 15.7143, "prev_day_close": 0.699999988079071}, {"option": "IR270115P00100000", "bid": 14.8, "bid_size": 12.0, "ask": 17.5, "ask_size": 55.0, "iv": 0.3675, "open_interest": 1.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.02, "vega": 0.0872, "theta": -0.0198, "rho": -0.099, "theo": 15.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-02-04T12:13:04", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "IR270115C00105000", "bid": 0.05, "bid_size": 14.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.3722, "open_interest": 51.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0138, "vega": 0.0722, "theta": -0.0171, "rho": 0.0178, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-06T10:13:34", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "IR270115P00105000", "bid": 19.6, "bid_size": 12.0, "ask": 22.2, "ask_size": 50.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0148, "vega": 0.0653, "theta": -0.0162, "rho": -0.0914, "theo": 20.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-02-19T12:05:39", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IR270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 127.0, "iv": 0.4214, "open_interest": 40.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0102, "vega": 0.0577, "theta": -0.0146, "rho": 0.013, "theo": 0.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-16T15:03:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IR270115P00110000", "bid": 23.1, "bid_size": 8.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0111, "vega": 0.0493, "theta": -0.0132, "rho": -0.0803, "theo": 25.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "IR270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 127.0, "iv": 0.469, "open_interest": 2.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0078, "vega": 0.047, "theta": -0.0126, "rho": 0.0099, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IR270115P00115000", "bid": 28.0, "bid_size": 2.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0086, "vega": 0.0368, "theta": -0.0107, "rho": -0.0718, "theo": 30.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "IR270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 130.0, "iv": 0.508, "open_interest": 31.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0061, "vega": 0.0391, "theta": -0.0111, "rho": 0.0078, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-05-18T10:05:14", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IR270115P00120000", "bid": 33.0, "bid_size": 2.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0071, "vega": 0.0279, "theta": -0.0092, "rho": -0.0607, "theo": 35.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "IR270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 138.0, "iv": 0.538, "open_interest": 4.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0048, "vega": 0.033, "theta": -0.0099, "rho": 0.0063, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T11:00:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IR270115P00125000", "bid": 38.0, "bid_size": 2.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0057, "vega": 0.0196, "theta": -0.0074, "rho": -0.0449, "theo": 40.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "IR270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 138.0, "iv": 0.5573, "open_interest": 7.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.004, "vega": 0.0283, "theta": -0.0089, "rho": 0.0052, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-02-23T15:49:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IR270115P00130000", "bid": 43.0, "bid_size": 2.0, "ask": 47.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0051, "vega": 0.0141, "theta": -0.0072, "rho": -0.0366, "theo": 45.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "IR270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 139.0, "iv": 0.5951, "open_interest": 20.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0033, "vega": 0.0245, "theta": -0.008, "rho": 0.0044, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T11:00:22", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IR270115P00135000", "bid": 48.0, "bid_size": 2.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0044, "vega": 0.0094, "theta": -0.0056, "rho": -0.0251, "theo": 50.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "IR270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 129.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0028, "vega": 0.0215, "theta": -0.0073, "rho": 0.0037, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR270115P00140000", "bid": 53.0, "bid_size": 2.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0029, "vega": 0.0016, "theta": -0.0032, "rho": 0.0, "theo": 55.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "IR270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 133.0, "iv": 0.6833, "open_interest": 49.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0024, "vega": 0.019, "theta": -0.0067, "rho": 0.0032, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-02-10T12:22:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR270115P00145000", "bid": 58.3, "bid_size": 1.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0014, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 60.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "IR270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 139.0, "iv": 0.704, "open_interest": 4.0, "volume": 0.0, "delta": 0.018, "gamma": 0.002, "vega": 0.017, "theta": -0.0062, "rho": 0.0028, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2025-10-17T10:01:19", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR270115P00150000", "bid": 63.0, "bid_size": 2.0, "ask": 67.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 65.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "IR270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 134.0, "iv": 0.748, "open_interest": 33.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0018, "vega": 0.0153, "theta": -0.0058, "rho": 0.0025, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-02-27T12:04:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IR270115P00155000", "bid": 68.0, "bid_size": 2.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 70.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "IR270319C00040000", "bid": 43.8, "bid_size": 1.0, "ask": 47.8, "ask_size": 2.0, "iv": 0.8274, "open_interest": 12.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0014, "vega": 0.0244, "theta": -0.0008, "rho": 0.1088, "theo": 45.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-10-30T13:15:48", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "IR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 175.0, "iv": 0.7873, "open_interest": 7.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0013, "vega": 0.0238, "theta": -0.0056, "rho": -0.0065, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IR270319C00045000", "bid": 39.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0021, "vega": 0.0336, "theta": -0.0027, "rho": 0.1345, "theo": 40.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "IR270319P00045000", "bid": 0.05, "bid_size": 5.0, "ask": 0.45, "ask_size": 94.0, "iv": 0.5656, "open_interest": 25.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.002, "vega": 0.0331, "theta": -0.0071, "rho": -0.0095, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T15:59:40", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IR270319C00050000", "bid": 34.2, "bid_size": 7.0, "ask": 36.6, "ask_size": 4.0, "iv": 0.4945, "open_interest": 40.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.003, "vega": 0.0454, "theta": -0.005, "rho": 0.1572, "theo": 35.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.59, "last_trade_time": "2026-07-15T11:04:28", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "IR270319P00050000", "bid": 0.05, "bid_size": 3.0, "ask": 1.65, "ask_size": 171.0, "iv": 0.6224, "open_interest": 8.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.003, "vega": 0.0451, "theta": -0.009, "rho": -0.0138, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-27T14:38:53", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "IR270319C00055000", "bid": 29.4, "bid_size": 43.0, "ask": 31.9, "ask_size": 39.0, "iv": 0.4589, "open_interest": 126.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0044, "vega": 0.0607, "theta": -0.0076, "rho": 0.1757, "theo": 30.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-07-22T12:20:34", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "IR270319P00055000", "bid": 0.15, "bid_size": 4.0, "ask": 1.85, "ask_size": 140.0, "iv": 0.5532, "open_interest": 11.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0044, "vega": 0.0606, "theta": -0.0111, "rho": -0.0197, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-03T15:56:29", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "IR270319C00060000", "bid": 24.5, "bid_size": 12.0, "ask": 27.1, "ask_size": 4.0, "iv": 0.3948, "open_interest": 8.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0062, "vega": 0.0798, "theta": -0.0105, "rho": 0.1885, "theo": 26.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.52, "last_trade_time": "2026-07-20T14:27:25", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "IR270319P00060000", "bid": 0.05, "bid_size": 136.0, "ask": 2.1, "ask_size": 189.0, "iv": 0.4751, "open_interest": 10.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0063, "vega": 0.0801, "theta": -0.0135, "rho": -0.0281, "theo": 1.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-24T13:44:30", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "IR270319C00065000", "bid": 19.9, "bid_size": 10.0, "ask": 23.1, "ask_size": 3.0, "iv": 0.3985, "open_interest": 2.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0088, "vega": 0.1034, "theta": -0.0137, "rho": 0.1958, "theo": 21.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.44, "last_trade_time": "2026-08-25T13:04:47", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "IR270319P00065000", "bid": 0.05, "bid_size": 189.0, "ask": 1.95, "ask_size": 108.0, "iv": 0.3834, "open_interest": 43.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0089, "vega": 0.1038, "theta": -0.0161, "rho": -0.0397, "theo": 1.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:35:45", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "IR270319C00070000", "bid": 16.2, "bid_size": 20.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.3791, "open_interest": 2.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0122, "vega": 0.131, "theta": -0.0169, "rho": 0.1966, "theo": 17.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-09-03T11:15:34", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "IR270319P00070000", "bid": 0.65, "bid_size": 153.0, "ask": 3.5, "ask_size": 214.0, "iv": 0.3961, "open_interest": 18.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0123, "vega": 0.1316, "theta": -0.0189, "rho": -0.0556, "theo": 2.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T13:32:09", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "IR270319C00075000", "bid": 12.9, "bid_size": 8.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.3745, "open_interest": 21.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0162, "vega": 0.1604, "theta": -0.02, "rho": 0.1898, "theo": 13.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-10-29T11:23:20", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "IR270319P00075000", "bid": 1.85, "bid_size": 79.0, "ask": 4.5, "ask_size": 115.0, "iv": 0.377, "open_interest": 24.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0164, "vega": 0.1613, "theta": -0.0215, "rho": -0.0769, "theo": 3.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T13:30:06", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IR270319C00080000", "bid": 9.1, "bid_size": 50.0, "ask": 10.8, "ask_size": 66.0, "iv": 0.3416, "open_interest": 94.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0202, "vega": 0.1871, "theta": -0.0224, "rho": 0.1739, "theo": 9.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T13:35:11", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "IR270319P00080000", "bid": 3.0, "bid_size": 18.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.3541, "open_interest": 18.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0207, "vega": 0.1879, "theta": -0.0235, "rho": -0.1034, "theo": 4.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-15T12:55:06", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IR270319C00085000", "bid": 6.9, "bid_size": 32.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.33, "open_interest": 88.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0232, "vega": 0.2032, "theta": -0.0235, "rho": 0.1498, "theo": 7.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T13:52:22", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IR270319P00085000", "bid": 5.0, "bid_size": 31.0, "ask": 8.2, "ask_size": 49.0, "iv": 0.3367, "open_interest": 2.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0239, "vega": 0.2035, "theta": -0.0244, "rho": -0.1327, "theo": 6.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-07-20T14:19:44", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IR270319C00090000", "bid": 3.6, "bid_size": 78.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.3036, "open_interest": 20.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0237, "vega": 0.2031, "theta": -0.0232, "rho": 0.1209, "theo": 4.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T13:22:44", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IR270319P00090000", "bid": 7.8, "bid_size": 11.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.3194, "open_interest": 1.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0248, "vega": 0.2014, "theta": -0.0238, "rho": -0.1572, "theo": 9.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-05-06T11:48:19", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "IR270319C00095000", "bid": 2.05, "bid_size": 219.0, "ask": 4.2, "ask_size": 143.0, "iv": 0.3113, "open_interest": 53.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0218, "vega": 0.188, "theta": -0.0215, "rho": 0.0933, "theo": 3.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T13:32:09", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IR270319P00095000", "bid": 11.0, "bid_size": 6.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0233, "vega": 0.1829, "theta": -0.0219, "rho": -0.1716, "theo": 12.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IR270319C00100000", "bid": 1.1, "bid_size": 225.0, "ask": 3.5, "ask_size": 214.0, "iv": 0.3275, "open_interest": 4.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0187, "vega": 0.165, "theta": -0.0193, "rho": 0.0706, "theo": 2.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-02-26T12:37:29", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IR270319P00100000", "bid": 15.3, "bid_size": 5.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0204, "vega": 0.1554, "theta": -0.0196, "rho": -0.1732, "theo": 16.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IR270319C00105000", "bid": 0.4, "bid_size": 260.0, "ask": 2.55, "ask_size": 243.0, "iv": 0.3251, "open_interest": 18.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0154, "vega": 0.1412, "theta": -0.0171, "rho": 0.0537, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T12:52:57", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "IR270319P00105000", "bid": 19.4, "bid_size": 13.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0173, "vega": 0.1257, "theta": -0.0171, "rho": -0.163, "theo": 21.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IR270319C00110000", "bid": 0.15, "bid_size": 201.0, "ask": 1.95, "ask_size": 171.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0125, "vega": 0.1198, "theta": -0.015, "rho": 0.0415, "theo": 1.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "IR270319P00110000", "bid": 24.6, "bid_size": 3.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0145, "vega": 0.0986, "theta": -0.0147, "rho": -0.1453, "theo": 25.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "IR270319C00115000", "bid": 0.05, "bid_size": 140.0, "ask": 1.8, "ask_size": 165.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0102, "vega": 0.1018, "theta": -0.0132, "rho": 0.0326, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "IR270319P00115000", "bid": 28.1, "bid_size": 1.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.012, "vega": 0.0741, "theta": -0.0124, "rho": -0.124, "theo": 30.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "IR270319C00120000", "bid": 0.05, "bid_size": 84.0, "ask": 1.7, "ask_size": 163.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0083, "vega": 0.0871, "theta": -0.0117, "rho": 0.0262, "theo": 0.7602, "change": 0.0, "open": 0.0, "high": 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": "IR270319P00120000", "bid": 33.0, "bid_size": 2.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0104, "vega": 0.0566, "theta": -0.0102, "rho": -0.0986, "theo": 35.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "IR270319C00125000", "bid": 0.05, "bid_size": 166.0, "ask": 1.6, "ask_size": 173.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0069, "vega": 0.075, "theta": -0.0105, "rho": 0.0214, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 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": "IR270319P00125000", "bid": 38.0, "bid_size": 2.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0089, "vega": 0.0363, "theta": -0.0092, "rho": -0.073, "theo": 40.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "IR270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 167.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0058, "vega": 0.0651, "theta": -0.0094, "rho": 0.0178, "theo": 0.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IR270319P00130000", "bid": 43.0, "bid_size": 2.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0076, "vega": 0.0231, "theta": -0.0095, "rho": -0.0411, "theo": 45.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "IR270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 197.0, "iv": 0.4226, "open_interest": 17.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0049, "vega": 0.0571, "theta": -0.0085, "rho": 0.015, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-06-17T09:31:51", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IR270319P00135000", "bid": 48.0, "bid_size": 2.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0053, "vega": 0.0101, "theta": -0.0059, "rho": 0.0, "theo": 50.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "IR270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 260.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0042, "vega": 0.0504, "theta": -0.0077, "rho": 0.0128, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 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": "IR270319P00140000", "bid": 53.0, "bid_size": 2.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0021, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 55.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "IR270617C00040000", "bid": 44.3, "bid_size": 2.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.6804, "open_interest": 202.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0018, "vega": 0.0488, "theta": 0.0, "rho": 0.2008, "theo": 45.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.86, "last_trade_time": "2026-10-30T10:54:34", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "IR270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 226.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0018, "vega": 0.0482, "theta": -0.0062, "rho": -0.0191, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IR270617C00045000", "bid": 39.9, "bid_size": 3.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.5559, "open_interest": 4.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0025, "vega": 0.0635, "theta": -0.0007, "rho": 0.2324, "theo": 41.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.48, "last_trade_time": "2026-07-24T11:35:21", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "IR270617P00045000", "bid": 0.05, "bid_size": 4.0, "ask": 1.9, "ask_size": 136.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0025, "vega": 0.063, "theta": -0.0076, "rho": -0.0263, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-06T15:19:58", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "IR270617C00050000", "bid": 35.4, "bid_size": 8.0, "ask": 38.0, "ask_size": 45.0, "iv": 0.5273, "open_interest": 8.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0035, "vega": 0.0813, "theta": -0.0029, "rho": 0.2585, "theo": 36.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-07-31T10:22:08", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "IR270617P00050000", "bid": 0.05, "bid_size": 187.0, "ask": 2.15, "ask_size": 140.0, "iv": 0.523, "open_interest": 8.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0035, "vega": 0.0814, "theta": -0.009, "rho": -0.0357, "theo": 1.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T15:55:43", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "IR270617C00055000", "bid": 30.7, "bid_size": 12.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0047, "vega": 0.1025, "theta": -0.0053, "rho": 0.2785, "theo": 32.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.21, "last_trade_time": "2026-08-10T14:18:12", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "IR270617P00055000", "bid": 0.05, "bid_size": 201.0, "ask": 2.55, "ask_size": 101.0, "iv": 0.4693, "open_interest": 4.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0048, "vega": 0.1031, "theta": -0.0106, "rho": -0.0481, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "IR270617C00060000", "bid": 26.5, "bid_size": 8.0, "ask": 29.1, "ask_size": 9.0, "iv": 0.4528, "open_interest": 1.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0063, "vega": 0.1273, "theta": -0.0077, "rho": 0.2924, "theo": 27.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T10:03:38", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "IR270617P00060000", "bid": 0.95, "bid_size": 67.0, "ask": 2.5, "ask_size": 81.0, "iv": 0.4342, "open_interest": 2.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0064, "vega": 0.1283, "theta": -0.0123, "rho": -0.064, "theo": 1.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-12T11:40:28", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "IR270617C00065000", "bid": 22.3, "bid_size": 56.0, "ask": 24.8, "ask_size": 48.0, "iv": 0.4204, "open_interest": 6.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0083, "vega": 0.1552, "theta": -0.0102, "rho": 0.2998, "theo": 23.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.43, "last_trade_time": "2026-07-20T14:30:11", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IR270617P00065000", "bid": 1.1, "bid_size": 204.0, "ask": 4.0, "ask_size": 95.0, "iv": 0.419, "open_interest": 13.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0084, "vega": 0.1566, "theta": -0.014, "rho": -0.0842, "theo": 2.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T15:09:10", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "IR270617C00070000", "bid": 18.1, "bid_size": 53.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.3912, "open_interest": 7.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0106, "vega": 0.1852, "theta": -0.0125, "rho": 0.2998, "theo": 19.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.44, "last_trade_time": "2026-10-16T10:02:00", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "IR270617P00070000", "bid": 1.8, "bid_size": 168.0, "ask": 5.0, "ask_size": 98.0, "iv": 0.3916, "open_interest": 5.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0109, "vega": 0.187, "theta": -0.0157, "rho": -0.1094, "theo": 3.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-15T13:46:47", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "IR270617C00075000", "bid": 14.3, "bid_size": 53.0, "ask": 17.1, "ask_size": 52.0, "iv": 0.3641, "open_interest": 4.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0131, "vega": 0.215, "theta": -0.0146, "rho": 0.2913, "theo": 15.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-15T11:05:47", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IR270617P00075000", "bid": 3.1, "bid_size": 59.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.3774, "open_interest": 1.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0136, "vega": 0.2171, "theta": -0.0171, "rho": -0.1397, "theo": 4.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-07T15:27:29", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "IR270617C00080000", "bid": 12.2, "bid_size": 44.0, "ask": 13.5, "ask_size": 56.0, "iv": 0.3661, "open_interest": 5.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0156, "vega": 0.2411, "theta": -0.0162, "rho": 0.2733, "theo": 12.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-30T13:35:11", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IR270617P00080000", "bid": 4.6, "bid_size": 50.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.343, "open_interest": 11.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0163, "vega": 0.2429, "theta": -0.0181, "rho": -0.1744, "theo": 5.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-31T15:18:02", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IR270617C00085000", "bid": 7.8, "bid_size": 94.0, "ask": 11.0, "ask_size": 89.0, "iv": 0.3285, "open_interest": 85.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0176, "vega": 0.2588, "theta": -0.0172, "rho": 0.2467, "theo": 9.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T10:35:38", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IR270617P00085000", "bid": 6.6, "bid_size": 47.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3315, "open_interest": 1.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0186, "vega": 0.2594, "theta": -0.0185, "rho": -0.2098, "theo": 7.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-07-08T12:31:54", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IR270617C00090000", "bid": 5.6, "bid_size": 95.0, "ask": 8.6, "ask_size": 77.0, "iv": 0.3212, "open_interest": 92.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0186, "vega": 0.2642, "theta": -0.0174, "rho": 0.2136, "theo": 6.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-23T15:11:57", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "IR270617P00090000", "bid": 9.3, "bid_size": 48.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.3319, "open_interest": 2.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.02, "vega": 0.2618, "theta": -0.0182, "rho": -0.2418, "theo": 10.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-07-24T10:19:43", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IR270617C00095000", "bid": 3.6, "bid_size": 97.0, "ask": 6.5, "ask_size": 89.0, "iv": 0.3076, "open_interest": 80.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.0183, "vega": 0.2565, "theta": -0.0168, "rho": 0.1786, "theo": 5.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-18T14:58:56", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IR270617P00095000", "bid": 12.5, "bid_size": 17.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0202, "vega": 0.2489, "theta": -0.0172, "rho": -0.2626, "theo": 13.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IR270617C00100000", "bid": 1.75, "bid_size": 184.0, "ask": 5.1, "ask_size": 160.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.017, "vega": 0.239, "theta": -0.0158, "rho": 0.1459, "theo": 3.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T09:56:27", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "IR270617P00100000", "bid": 16.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.3182, "open_interest": 1.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0194, "vega": 0.2232, "theta": -0.0157, "rho": -0.2652, "theo": 17.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-07-07T12:38:00", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IR270617C00105000", "bid": 0.65, "bid_size": 194.0, "ask": 4.0, "ask_size": 158.0, "iv": 0.2887, "open_interest": 1.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0152, "vega": 0.2163, "theta": -0.0145, "rho": 0.1182, "theo": 2.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-07-22T13:03:38", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "IR270617P00105000", "bid": 20.1, "bid_size": 4.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0179, "vega": 0.1903, "theta": -0.0141, "rho": -0.2539, "theo": 21.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "IR270617C00110000", "bid": 0.2, "bid_size": 267.0, "ask": 3.9, "ask_size": 267.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0132, "vega": 0.1927, "theta": -0.0132, "rho": 0.0959, "theo": 2.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "IR270617P00110000", "bid": 24.7, "bid_size": 6.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0162, "vega": 0.1546, "theta": -0.0123, "rho": -0.2268, "theo": 25.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "IR270617C00115000", "bid": 0.05, "bid_size": 279.0, "ask": 3.2, "ask_size": 264.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0113, "vega": 0.1706, "theta": -0.012, "rho": 0.0784, "theo": 1.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "IR270617P00115000", "bid": 28.2, "bid_size": 1.0, "ask": 32.4, "ask_size": 2.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0145, "vega": 0.1225, "theta": -0.0106, "rho": -0.1965, "theo": 30.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "IR270617C00120000", "bid": 0.05, "bid_size": 162.0, "ask": 2.3, "ask_size": 104.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0097, "vega": 0.1507, "theta": -0.0109, "rho": 0.0649, "theo": 1.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "IR270617P00120000", "bid": 33.1, "bid_size": 2.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0128, "vega": 0.0889, "theta": -0.0087, "rho": -0.1546, "theo": 35.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-08-06T10:59:44", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "IR270617C00125000", "bid": 0.05, "bid_size": 146.0, "ask": 2.05, "ask_size": 117.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0084, "vega": 0.1334, "theta": -0.0099, "rho": 0.0542, "theo": 1.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "IR270617P00125000", "bid": 38.0, "bid_size": 2.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0121, "vega": 0.0622, "theta": -0.0064, "rho": -0.1087, "theo": 40.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-09-18T10:17:36", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "IR270917C00045000", "bid": 41.0, "bid_size": 106.0, "ask": 42.8, "ask_size": 41.0, "iv": 0.5457, "open_interest": 207.0, "volume": 2.0, "delta": 0.9323, "gamma": 0.0028, "vega": 0.0915, "theta": -0.0025, "rho": 0.2931, "theo": 41.7387, "change": 0.95, "open": 41.59, "high": 41.6, "low": 41.59, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-11-03T10:08:33", "percent_change": 2.33702, "prev_day_close": 40.6499996185303}, {"option": "IR270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 286.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0027, "vega": 0.0903, "theta": -0.0073, "rho": -0.0479, "theo": 1.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IR270917C00050000", "bid": 35.5, "bid_size": 53.0, "ask": 38.5, "ask_size": 42.0, "iv": 0.4656, "open_interest": 59.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0036, "vega": 0.1137, "theta": -0.0042, "rho": 0.3295, "theo": 37.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.9, "last_trade_time": "2026-10-30T10:35:34", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "IR270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 267.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0036, "vega": 0.1132, "theta": -0.0085, "rho": -0.0633, "theo": 1.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IR270917C00055000", "bid": 31.0, "bid_size": 68.0, "ask": 34.2, "ask_size": 45.0, "iv": 0.4341, "open_interest": 8.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0048, "vega": 0.139, "theta": -0.006, "rho": 0.359, "theo": 32.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T12:42:38", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IR270917P00055000", "bid": 0.25, "bid_size": 254.0, "ask": 4.0, "ask_size": 230.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0048, "vega": 0.1396, "theta": -0.0099, "rho": -0.0826, "theo": 2.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IR270917C00060000", "bid": 27.0, "bid_size": 44.0, "ask": 30.1, "ask_size": 41.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0061, "vega": 0.1671, "theta": -0.0078, "rho": 0.3784, "theo": 28.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "IR270917P00060000", "bid": 0.85, "bid_size": 219.0, "ask": 4.3, "ask_size": 156.0, "iv": 0.4262, "open_interest": 20.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0062, "vega": 0.1686, "theta": -0.0112, "rho": -0.1064, "theo": 2.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T10:49:23", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IR270917C00065000", "bid": 22.9, "bid_size": 55.0, "ask": 26.1, "ask_size": 43.0, "iv": 0.395, "open_interest": 56.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0077, "vega": 0.1974, "theta": -0.0096, "rho": 0.3893, "theo": 24.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-10-30T13:11:23", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "IR270917P00065000", "bid": 1.3, "bid_size": 73.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.3908, "open_interest": 1.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0079, "vega": 0.1994, "theta": -0.0125, "rho": -0.1348, "theo": 3.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-14T11:24:44", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "IR270917C00070000", "bid": 19.0, "bid_size": 125.0, "ask": 22.2, "ask_size": 40.0, "iv": 0.37, "open_interest": 121.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0094, "vega": 0.2286, "theta": -0.0112, "rho": 0.3906, "theo": 20.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-21T11:18:22", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "IR270917P00070000", "bid": 2.45, "bid_size": 66.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.3732, "open_interest": 3.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0098, "vega": 0.2313, "theta": -0.0137, "rho": -0.1686, "theo": 4.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-08T10:49:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IR270917C00075000", "bid": 17.3, "bid_size": 50.0, "ask": 20.4, "ask_size": 107.0, "iv": 0.4207, "open_interest": 6.0, "volume": 1.0, "delta": 0.72, "gamma": 0.0113, "vega": 0.2586, "theta": -0.0127, "rho": 0.3819, "theo": 17.3601, "change": 1.55, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T10:47:28", "percent_change": 9.42249, "prev_day_close": 16.4499998092651}, {"option": "IR270917P00075000", "bid": 4.0, "bid_size": 102.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0118, "vega": 0.2616, "theta": -0.0148, "rho": -0.2073, "theo": 5.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-01T15:04:27", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IR270917C00080000", "bid": 12.6, "bid_size": 120.0, "ask": 15.6, "ask_size": 33.0, "iv": 0.3452, "open_interest": 26.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.013, "vega": 0.2843, "theta": -0.0138, "rho": 0.3634, "theo": 14.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-15T13:57:39", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "IR270917P00080000", "bid": 5.8, "bid_size": 96.0, "ask": 9.0, "ask_size": 60.0, "iv": 0.3474, "open_interest": 12.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0138, "vega": 0.2871, "theta": -0.0155, "rho": -0.2496, "theo": 7.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-05T15:22:07", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "IR270917C00085000", "bid": 9.9, "bid_size": 94.0, "ask": 13.0, "ask_size": 70.0, "iv": 0.3376, "open_interest": 50.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0144, "vega": 0.3028, "theta": -0.0145, "rho": 0.336, "theo": 11.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-23T11:23:12", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IR270917P00085000", "bid": 8.0, "bid_size": 44.0, "ask": 11.0, "ask_size": 57.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0155, "vega": 0.3042, "theta": -0.0159, "rho": -0.2917, "theo": 9.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IR270917C00090000", "bid": 7.3, "bid_size": 92.0, "ask": 10.7, "ask_size": 90.0, "iv": 0.3257, "open_interest": 1.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0153, "vega": 0.3112, "theta": -0.0147, "rho": 0.3018, "theo": 8.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-14T11:21:14", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IR270917P00090000", "bid": 10.6, "bid_size": 36.0, "ask": 13.5, "ask_size": 55.0, "iv": 0.3267, "open_interest": 11.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0168, "vega": 0.3095, "theta": -0.0158, "rho": -0.3279, "theo": 11.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-10-02T09:59:22", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IR270917C00095000", "bid": 5.3, "bid_size": 100.0, "ask": 8.7, "ask_size": 88.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0155, "vega": 0.3088, "theta": -0.0145, "rho": 0.2641, "theo": 6.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IR270917P00095000", "bid": 13.5, "bid_size": 29.0, "ask": 16.5, "ask_size": 48.0, "iv": 0.3189, "open_interest": 6.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0174, "vega": 0.3014, "theta": -0.0154, "rho": -0.3545, "theo": 14.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.63, "last_trade_time": "2026-10-02T10:05:49", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "IR270917C00100000", "bid": 3.3, "bid_size": 99.0, "ask": 7.1, "ask_size": 107.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.015, "vega": 0.2968, "theta": -0.0139, "rho": 0.2265, "theo": 5.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-14T11:21:14", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IR270917P00100000", "bid": 16.8, "bid_size": 28.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0174, "vega": 0.2809, "theta": -0.0146, "rho": -0.3662, "theo": 18.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "IR270917C00105000", "bid": 2.0, "bid_size": 127.0, "ask": 5.8, "ask_size": 111.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.014, "vega": 0.2782, "theta": -0.0131, "rho": 0.1918, "theo": 4.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IR270917P00105000", "bid": 20.6, "bid_size": 19.0, "ask": 23.9, "ask_size": 18.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0169, "vega": 0.251, "theta": -0.0137, "rho": -0.3584, "theo": 22.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "IR270917C00110000", "bid": 1.05, "bid_size": 133.0, "ask": 4.7, "ask_size": 129.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0128, "vega": 0.2561, "theta": -0.0122, "rho": 0.1616, "theo": 3.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "IR270917P00110000", "bid": 24.7, "bid_size": 5.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0161, "vega": 0.2148, "theta": -0.0127, "rho": -0.3358, "theo": 26.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.48, "last_trade_time": "2026-09-14T10:52:44", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "IR270917C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 126.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.0115, "vega": 0.2333, "theta": -0.0112, "rho": 0.1363, "theo": 2.7168, "change": 0.0, "open": 0.0, "high": 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": "IR270917P00115000", "bid": 29.5, "bid_size": 6.0, "ask": 32.4, "ask_size": 23.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0151, "vega": 0.1776, "theta": -0.0116, "rho": -0.2924, "theo": 30.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "IR270917C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 197.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0102, "vega": 0.2114, "theta": -0.0104, "rho": 0.1156, "theo": 2.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-07T12:02:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IR270917P00120000", "bid": 32.5, "bid_size": 4.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.014, "vega": 0.1374, "theta": -0.0102, "rho": -0.2442, "theo": 35.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.02, "last_trade_time": "2026-09-11T10:41:56", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "IR271217C00045000", "bid": 41.0, "bid_size": 26.0, "ask": 44.9, "ask_size": 11.0, "iv": 0.5336, "open_interest": 0.0, "volume": 2.0, "delta": 0.9277, "gamma": 0.0027, "vega": 0.1083, "theta": -0.0008, "rho": 0.3932, "theo": 42.4789, "change": 1.0, "open": 42.6, "high": 42.7, "low": 42.6, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-03T10:09:55", "percent_change": 2.39808, "prev_day_close": 41.7000007629394}, {"option": "IR271217P00045000", "bid": 0.05, "bid_size": 229.0, "ask": 2.7, "ask_size": 207.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0027, "vega": 0.1083, "theta": -0.0063, "rho": -0.0664, "theo": 1.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "IR271217C00050000", "bid": 36.5, "bid_size": 26.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0036, "vega": 0.1342, "theta": -0.0025, "rho": 0.4294, "theo": 38.1831, "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": 36.25}, {"option": "IR271217P00050000", "bid": 0.25, "bid_size": 253.0, "ask": 3.2, "ask_size": 237.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0036, "vega": 0.1353, "theta": -0.0074, "rho": -0.0875, "theo": 1.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IR271217C00055000", "bid": 32.0, "bid_size": 15.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0046, "vega": 0.1633, "theta": -0.0042, "rho": 0.4562, "theo": 34.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "IR271217P00055000", "bid": 0.15, "bid_size": 22.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0047, "vega": 0.165, "theta": -0.0086, "rho": -0.1133, "theo": 2.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "IR271217C00060000", "bid": 28.0, "bid_size": 10.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0058, "vega": 0.1948, "theta": -0.0058, "rho": 0.475, "theo": 29.9716, "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": 29.0}, {"option": "IR271217P00060000", "bid": 0.55, "bid_size": 5.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.006, "vega": 0.1977, "theta": -0.0098, "rho": -0.1441, "theo": 3.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "IR271217C00065000", "bid": 24.0, "bid_size": 15.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0071, "vega": 0.2277, "theta": -0.0075, "rho": 0.4849, "theo": 26.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IR271217P00065000", "bid": 2.0, "bid_size": 20.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0074, "vega": 0.2318, "theta": -0.0109, "rho": -0.1799, "theo": 4.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IR271217C00070000", "bid": 20.5, "bid_size": 15.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0085, "vega": 0.2607, "theta": -0.009, "rho": 0.4854, "theo": 22.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IR271217P00070000", "bid": 2.4, "bid_size": 6.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.009, "vega": 0.2652, "theta": -0.0119, "rho": -0.2204, "theo": 5.1837, "change": 0.0, "open": 0.0, "high": 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": "IR271217C00075000", "bid": 17.0, "bid_size": 11.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.01, "vega": 0.2919, "theta": -0.0103, "rho": 0.476, "theo": 19.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IR271217P00075000", "bid": 4.2, "bid_size": 14.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0107, "vega": 0.2966, "theta": -0.0128, "rho": -0.2657, "theo": 6.5728, "change": 0.0, "open": 0.0, "high": 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": "IR271217C00080000", "bid": 14.3, "bid_size": 12.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0114, "vega": 0.3188, "theta": -0.0114, "rho": 0.4571, "theo": 15.9485, "change": 0.0, "open": 0.0, "high": 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": "IR271217P00080000", "bid": 6.0, "bid_size": 15.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0123, "vega": 0.3229, "theta": -0.0135, "rho": -0.3136, "theo": 8.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IR271217C00085000", "bid": 11.6, "bid_size": 25.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0126, "vega": 0.3391, "theta": -0.0121, "rho": 0.4295, "theo": 13.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IR271217P00085000", "bid": 7.8, "bid_size": 15.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0138, "vega": 0.3409, "theta": -0.0139, "rho": -0.3582, "theo": 10.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IR271217C00090000", "bid": 9.1, "bid_size": 11.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.0134, "vega": 0.3508, "theta": -0.0125, "rho": 0.3949, "theo": 10.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IR271217P00090000", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0151, "vega": 0.3482, "theta": -0.014, "rho": -0.3968, "theo": 12.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IR271217C00095000", "bid": 7.0, "bid_size": 100.0, "ask": 11.2, "ask_size": 31.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0137, "vega": 0.3533, "theta": -0.0126, "rho": 0.3562, "theo": 8.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IR271217P00095000", "bid": 13.5, "bid_size": 65.0, "ask": 17.5, "ask_size": 44.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.016, "vega": 0.3434, "theta": -0.0138, "rho": -0.4257, "theo": 15.6989, "change": 0.0, "open": 0.0, "high": 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": "IR271217C00100000", "bid": 5.3, "bid_size": 25.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.3216, "open_interest": 0.0, "volume": 1.0, "delta": 0.414, "gamma": 0.0137, "vega": 0.3467, "theta": -0.0123, "rho": 0.3155, "theo": 7.0114, "change": 0.66, "open": 7.26, "high": 7.26, "low": 7.26, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-11-03T10:37:54", "percent_change": 10.0, "prev_day_close": 6.59999990463257}, {"option": "IR271217P00100000", "bid": 17.0, "bid_size": 49.0, "ask": 21.0, "ask_size": 38.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0165, "vega": 0.3261, "theta": -0.0134, "rho": -0.441, "theo": 18.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IR271217C00105000", "bid": 3.9, "bid_size": 122.0, "ask": 7.5, "ask_size": 80.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0132, "vega": 0.3327, "theta": -0.0118, "rho": 0.2756, "theo": 5.6399, "change": 0.0, "open": 0.0, "high": 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": "IR271217P00105000", "bid": 20.9, "bid_size": 22.0, "ask": 24.5, "ask_size": 66.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0167, "vega": 0.2967, "theta": -0.0128, "rho": -0.4317, "theo": 22.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IR271217C00110000", "bid": 2.0, "bid_size": 12.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0125, "vega": 0.3134, "theta": -0.0112, "rho": 0.2385, "theo": 4.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IR271217P00110000", "bid": 24.9, "bid_size": 12.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0165, "vega": 0.2596, "theta": -0.012, "rho": -0.4038, "theo": 26.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "IR271217C00115000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0115, "vega": 0.291, "theta": -0.0104, "rho": 0.205, "theo": 3.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IR271217P00115000", "bid": 29.4, "bid_size": 6.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.016, "vega": 0.2119, "theta": -0.0112, "rho": -0.3494, "theo": 30.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "IR271217C00120000", "bid": 0.5, "bid_size": 19.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0105, "vega": 0.2677, "theta": -0.0096, "rho": 0.1761, "theo": 3.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IR271217P00120000", "bid": 33.9, "bid_size": 5.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0151, "vega": 0.1605, "theta": -0.0099, "rho": -0.2872, "theo": 35.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}], "symbol": "IR", "security_type": "stock", "exchange_id": 3, "current_price": 84.93, "price_change": 2.2, "price_change_percent": 2.6593, "bid": 84.92, "ask": 84.94, "bid_size": 200, "ask_size": 100, "open": 83.15, "high": 85.155, "low": 82.73, "close": 84.93, "prev_day_close": 82.73, "volume": 1174260, "iv30": 33.538, "iv30_change": 2.053, "iv30_change_percent": 6.5206, "seqno": 14249192413, "last_trade_time": "2026-11-03T10:55:14", "tick": "up"}, "symbol": "IR"}