{"timestamp": "2026-11-10 00:28:31", "data": {"options": [{"option": "IREZ261120C00001000", "bid": 18.8, "bid_size": 181.0, "ask": 20.7, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 19.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "IREZ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0078, "rho": 0.0, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IREZ261120C00002000", "bid": 17.8, "bid_size": 181.0, "ask": 19.7, "ask_size": 188.0, "iv": 8.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0299, "rho": 0.0, "theo": 18.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "IREZ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0179, "rho": -0.0001, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IREZ261120C00003000", "bid": 16.8, "bid_size": 181.0, "ask": 18.7, "ask_size": 188.0, "iv": 6.9675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0304, "rho": 0.0, "theo": 17.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "IREZ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 207.0, "iv": 8.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0216, "rho": -0.0001, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IREZ261120C00004000", "bid": 15.8, "bid_size": 187.0, "ask": 17.7, "ask_size": 188.0, "iv": 5.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0342, "rho": 0.0002, "theo": 16.696, "change": 0.0, "open": 0.0, "high": 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": "IREZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 7.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0252, "rho": -0.0001, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IREZ261120C00005000", "bid": 14.9, "bid_size": 181.0, "ask": 16.7, "ask_size": 188.0, "iv": 5.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0031, "vega": 0.0007, "theta": -0.0377, "rho": 0.0003, "theo": 15.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "IREZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 207.0, "iv": 6.2225, "open_interest": 10.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0024, "vega": 0.0014, "theta": -0.029, "rho": -0.0002, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T12:00:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IREZ261120C00006000", "bid": 13.9, "bid_size": 187.0, "ask": 15.7, "ask_size": 188.0, "iv": 4.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0044, "vega": 0.0009, "theta": -0.0399, "rho": 0.0003, "theo": 14.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IREZ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 205.0, "iv": 5.4485, "open_interest": 2.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0331, "rho": -0.0002, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T09:58:09", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IREZ261120C00007000", "bid": 12.9, "bid_size": 181.0, "ask": 14.7, "ask_size": 188.0, "iv": 4.2646, "open_interest": 2.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.006, "vega": 0.0014, "theta": -0.0452, "rho": 0.0006, "theo": 13.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T15:35:59", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "IREZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 205.0, "iv": 4.8123, "open_interest": 2.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0045, "vega": 0.0022, "theta": -0.0378, "rho": -0.0003, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-01T09:46:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IREZ261120C00008000", "bid": 11.9, "bid_size": 181.0, "ask": 13.7, "ask_size": 192.0, "iv": 3.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0076, "vega": 0.0019, "theta": -0.0518, "rho": 0.0008, "theo": 12.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-15T12:14:45", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IREZ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 207.0, "iv": 4.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.006, "vega": 0.0027, "theta": -0.0432, "rho": -0.0003, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IREZ261120C00009000", "bid": 10.9, "bid_size": 181.0, "ask": 12.6, "ask_size": 188.0, "iv": 3.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0574, "rho": 0.001, "theo": 11.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-29T13:41:21", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "IREZ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 218.0, "iv": 3.8604, "open_interest": 1.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0078, "vega": 0.0034, "theta": -0.0494, "rho": -0.0004, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T11:00:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IREZ261120C00010000", "bid": 10.0, "bid_size": 181.0, "ask": 11.8, "ask_size": 188.0, "iv": 3.3034, "open_interest": 6.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0118, "vega": 0.0034, "theta": -0.0653, "rho": 0.0012, "theo": 10.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-15T13:37:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IREZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 218.0, "iv": 3.4898, "open_interest": 6.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0101, "vega": 0.0041, "theta": -0.0567, "rho": -0.0005, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:48:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IREZ261120C00011000", "bid": 9.0, "bid_size": 181.0, "ask": 10.7, "ask_size": 188.0, "iv": 2.8195, "open_interest": 2.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0144, "vega": 0.0042, "theta": -0.0735, "rho": 0.0014, "theo": 9.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-10-08T15:46:11", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IREZ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 103.0, "iv": 3.0056, "open_interest": 5.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0129, "vega": 0.0049, "theta": -0.0652, "rho": -0.0007, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IREZ261120C00012000", "bid": 8.2, "bid_size": 189.0, "ask": 10.0, "ask_size": 188.0, "iv": 2.9938, "open_interest": 4.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.018, "vega": 0.0054, "theta": -0.0829, "rho": 0.0017, "theo": 9.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-16T10:37:20", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IREZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 206.0, "iv": 2.9186, "open_interest": 5.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0162, "vega": 0.0059, "theta": -0.075, "rho": -0.0009, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T14:43:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IREZ261120C00013000", "bid": 7.3, "bid_size": 196.0, "ask": 9.0, "ask_size": 203.0, "iv": 2.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0217, "vega": 0.0065, "theta": -0.0932, "rho": 0.0019, "theo": 8.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-15T10:17:34", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IREZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 205.0, "iv": 2.6874, "open_interest": 14.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0199, "vega": 0.007, "theta": -0.0862, "rho": -0.0011, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:59:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IREZ261120C00014000", "bid": 6.6, "bid_size": 191.0, "ask": 8.4, "ask_size": 203.0, "iv": 2.858, "open_interest": 3.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0258, "vega": 0.0077, "theta": -0.1049, "rho": 0.0021, "theo": 7.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-19T09:30:29", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "IREZ261120P00014000", "bid": 0.05, "bid_size": 815.0, "ask": 1.5, "ask_size": 206.0, "iv": 2.4885, "open_interest": 3.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.024, "vega": 0.0082, "theta": -0.0985, "rho": -0.0014, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T09:58:34", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "IREZ261120C00015000", "bid": 5.9, "bid_size": 198.0, "ask": 7.6, "ask_size": 198.0, "iv": 2.785, "open_interest": 3.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0297, "vega": 0.0092, "theta": -0.1171, "rho": 0.0023, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T10:23:42", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IREZ261120P00015000", "bid": 0.4, "bid_size": 202.0, "ask": 1.8, "ask_size": 196.0, "iv": 2.5297, "open_interest": 51.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.028, "vega": 0.0094, "theta": -0.1115, "rho": -0.0017, "theo": 1.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:39:07", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "IREZ261120C00016000", "bid": 5.3, "bid_size": 195.0, "ask": 7.0, "ask_size": 203.0, "iv": 2.8192, "open_interest": 13.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0332, "vega": 0.0104, "theta": -0.1295, "rho": 0.0023, "theo": 5.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.94, "last_trade_time": "2026-10-16T12:36:45", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IREZ261120P00016000", "bid": 0.85, "bid_size": 196.0, "ask": 2.1, "ask_size": 194.0, "iv": 2.5569, "open_interest": 2.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0318, "vega": 0.0106, "theta": -0.1246, "rho": -0.0022, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T10:27:38", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IREZ261120C00017000", "bid": 4.7, "bid_size": 198.0, "ask": 6.4, "ask_size": 203.0, "iv": 2.8039, "open_interest": 1.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0363, "vega": 0.0115, "theta": -0.1416, "rho": 0.0024, "theo": 5.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-15T14:48:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IREZ261120P00017000", "bid": 1.3, "bid_size": 197.0, "ask": 2.65, "ask_size": 194.0, "iv": 2.6406, "open_interest": 5.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0349, "vega": 0.0116, "theta": -0.137, "rho": -0.0026, "theo": 1.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:05:59", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "IREZ261120C00018000", "bid": 4.1, "bid_size": 195.0, "ask": 5.8, "ask_size": 198.0, "iv": 2.7511, "open_interest": 7.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0386, "vega": 0.0123, "theta": -0.1524, "rho": 0.0024, "theo": 4.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-11-05T12:29:56", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IREZ261120P00018000", "bid": 1.85, "bid_size": 201.0, "ask": 3.1, "ask_size": 185.0, "iv": 2.6713, "open_interest": 2.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0373, "vega": 0.0124, "theta": -0.1482, "rho": -0.0031, "theo": 2.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T15:24:03", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "IREZ261120C00019000", "bid": 3.7, "bid_size": 199.0, "ask": 5.4, "ask_size": 198.0, "iv": 2.8196, "open_interest": 15.0, "volume": 0.0, "delta": 0.645, "gamma": 0.04, "vega": 0.0131, "theta": -0.1616, "rho": 0.0024, "theo": 4.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T09:39:27", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IREZ261120P00019000", "bid": 2.0, "bid_size": 203.0, "ask": 3.8, "ask_size": 195.0, "iv": 2.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.039, "vega": 0.0131, "theta": -0.1577, "rho": -0.0036, "theo": 2.8822, "change": 0.0, "open": 0.0, "high": 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": "IREZ261120C00020000", "bid": 3.2, "bid_size": 199.0, "ask": 4.9, "ask_size": 198.0, "iv": 2.7777, "open_interest": 2.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0409, "vega": 0.0136, "theta": -0.1693, "rho": 0.0023, "theo": 3.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T12:54:03", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "IREZ261120P00020000", "bid": 3.1, "bid_size": 106.0, "ask": 4.3, "ask_size": 186.0, "iv": 2.7868, "open_interest": 3.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0399, "vega": 0.0136, "theta": -0.1654, "rho": -0.0041, "theo": 3.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T11:36:48", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IREZ261120C00021000", "bid": 3.0, "bid_size": 203.0, "ask": 4.2, "ask_size": 200.0, "iv": 2.7439, "open_interest": 8.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0411, "vega": 0.0139, "theta": -0.1752, "rho": 0.0022, "theo": 3.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T10:01:32", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "IREZ261120P00021000", "bid": 3.7, "bid_size": 118.0, "ask": 5.0, "ask_size": 184.0, "iv": 2.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0402, "vega": 0.0139, "theta": -0.1712, "rho": -0.0046, "theo": 4.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "IREZ261120C00022000", "bid": 2.6, "bid_size": 203.0, "ask": 3.9, "ask_size": 192.0, "iv": 2.7552, "open_interest": 1.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0409, "vega": 0.0141, "theta": -0.1793, "rho": 0.0021, "theo": 3.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-20T12:50:04", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IREZ261120P00022000", "bid": 4.2, "bid_size": 192.0, "ask": 5.5, "ask_size": 193.0, "iv": 2.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.04, "vega": 0.014, "theta": -0.1754, "rho": -0.0051, "theo": 4.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IREZ261120C00023000", "bid": 2.2, "bid_size": 203.0, "ask": 3.6, "ask_size": 202.0, "iv": 2.7412, "open_interest": 1.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0403, "vega": 0.0141, "theta": -0.182, "rho": 0.002, "theo": 2.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:45:20", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "IREZ261120P00023000", "bid": 4.9, "bid_size": 187.0, "ask": 7.0, "ask_size": 96.0, "iv": 3.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.0395, "vega": 0.014, "theta": -0.1781, "rho": -0.0056, "theo": 5.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IREZ261120C00024000", "bid": 2.0, "bid_size": 203.0, "ask": 3.3, "ask_size": 205.0, "iv": 2.7748, "open_interest": 2.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0395, "vega": 0.0141, "theta": -0.1834, "rho": 0.0019, "theo": 2.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-03T12:14:55", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IREZ261120P00024000", "bid": 5.6, "bid_size": 188.0, "ask": 7.9, "ask_size": 96.0, "iv": 3.093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0387, "vega": 0.014, "theta": -0.1796, "rho": -0.0062, "theo": 6.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IREZ261120C00025000", "bid": 1.7, "bid_size": 203.0, "ask": 3.4, "ask_size": 203.0, "iv": 2.8954, "open_interest": 11.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0385, "vega": 0.014, "theta": -0.1838, "rho": 0.0018, "theo": 2.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:50:45", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IREZ261120P00025000", "bid": 6.4, "bid_size": 183.0, "ask": 8.4, "ask_size": 92.0, "iv": 3.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0378, "vega": 0.0138, "theta": -0.1799, "rho": -0.0066, "theo": 7.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IREZ261120C00026000", "bid": 1.5, "bid_size": 203.0, "ask": 2.8, "ask_size": 192.0, "iv": 2.7818, "open_interest": 1.0, "volume": 2.0, "delta": 0.4021, "gamma": 0.0374, "vega": 0.0137, "theta": -0.1832, "rho": 0.0018, "theo": 2.2574, "change": -1.025, "open": 1.68, "high": 2.0, "low": 1.68, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:51:49", "percent_change": -33.8843, "prev_day_close": 3.02499997615814}, {"option": "IREZ261120P00026000", "bid": 7.1, "bid_size": 187.0, "ask": 9.4, "ask_size": 96.0, "iv": 3.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0367, "vega": 0.0136, "theta": -0.1794, "rho": -0.0071, "theo": 7.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-02T14:53:44", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IREZ261120C00027000", "bid": 1.3, "bid_size": 198.0, "ask": 2.6, "ask_size": 201.0, "iv": 2.7944, "open_interest": 4.0, "volume": 2.0, "delta": 0.3774, "gamma": 0.0362, "vega": 0.0135, "theta": -0.1819, "rho": 0.0017, "theo": 2.0904, "change": -1.215, "open": 1.82, "high": 1.82, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T11:03:21", "percent_change": -43.7838, "prev_day_close": 2.77499997615814}, {"option": "IREZ261120P00027000", "bid": 8.0, "bid_size": 183.0, "ask": 10.1, "ask_size": 94.0, "iv": 3.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0356, "vega": 0.0134, "theta": -0.1781, "rho": -0.0076, "theo": 8.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IREZ261120C00028000", "bid": 1.1, "bid_size": 199.0, "ask": 2.3, "ask_size": 191.0, "iv": 2.7528, "open_interest": 2.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.035, "vega": 0.0133, "theta": -0.1801, "rho": 0.0016, "theo": 1.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:52:03", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "IREZ261120P00028000", "bid": 8.5, "bid_size": 192.0, "ask": 11.0, "ask_size": 94.0, "iv": 3.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0344, "vega": 0.0131, "theta": -0.1763, "rho": -0.0081, "theo": 9.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IREZ261120C00029000", "bid": 0.95, "bid_size": 204.0, "ask": 2.2, "ask_size": 200.0, "iv": 2.7917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0338, "vega": 0.0129, "theta": -0.1777, "rho": 0.0015, "theo": 1.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IREZ261120P00029000", "bid": 9.3, "bid_size": 181.0, "ask": 11.8, "ask_size": 94.0, "iv": 3.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0332, "vega": 0.0128, "theta": -0.174, "rho": -0.0085, "theo": 10.4657, "change": 0.0, "open": 0.0, "high": 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": "IREZ261120C00030000", "bid": 0.8, "bid_size": 198.0, "ask": 2.05, "ask_size": 192.0, "iv": 2.7986, "open_interest": 0.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0326, "vega": 0.0126, "theta": -0.175, "rho": 0.0014, "theo": 1.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "IREZ261120P00030000", "bid": 10.2, "bid_size": 192.0, "ask": 12.7, "ask_size": 94.0, "iv": 3.0917, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0321, "vega": 0.0125, "theta": -0.1713, "rho": -0.009, "theo": 11.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IREZ261120C00031000", "bid": 0.75, "bid_size": 203.0, "ask": 2.0, "ask_size": 202.0, "iv": 2.8768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0314, "vega": 0.0123, "theta": -0.172, "rho": 0.0014, "theo": 1.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "IREZ261120P00031000", "bid": 11.1, "bid_size": 192.0, "ask": 13.5, "ask_size": 94.0, "iv": 3.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0309, "vega": 0.0122, "theta": -0.1683, "rho": -0.0094, "theo": 12.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IREZ261120C00032000", "bid": 0.6, "bid_size": 203.0, "ask": 1.9, "ask_size": 202.0, "iv": 2.8821, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0302, "vega": 0.0119, "theta": -0.1688, "rho": 0.0013, "theo": 1.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IREZ261120P00032000", "bid": 12.0, "bid_size": 181.0, "ask": 14.4, "ask_size": 37.0, "iv": 3.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0298, "vega": 0.0119, "theta": -0.1651, "rho": -0.0099, "theo": 13.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "IREZ261120C00033000", "bid": 0.65, "bid_size": 193.0, "ask": 1.85, "ask_size": 198.0, "iv": 2.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0291, "vega": 0.0116, "theta": -0.1655, "rho": 0.0012, "theo": 1.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "IREZ261120P00033000", "bid": 12.9, "bid_size": 181.0, "ask": 15.3, "ask_size": 34.0, "iv": 3.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0287, "vega": 0.0115, "theta": -0.1617, "rho": -0.0103, "theo": 14.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IREZ261120C00034000", "bid": 0.6, "bid_size": 193.0, "ask": 1.8, "ask_size": 204.0, "iv": 3.0459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.028, "vega": 0.0113, "theta": -0.162, "rho": 0.0012, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IREZ261120P00034000", "bid": 13.6, "bid_size": 188.0, "ask": 16.2, "ask_size": 34.0, "iv": 3.0817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0276, "vega": 0.0112, "theta": -0.1583, "rho": -0.0107, "theo": 14.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IREZ261120C00035000", "bid": 0.4, "bid_size": 203.0, "ask": 1.7, "ask_size": 198.0, "iv": 3.002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.027, "vega": 0.011, "theta": -0.1585, "rho": 0.0011, "theo": 1.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IREZ261120P00035000", "bid": 14.5, "bid_size": 192.0, "ask": 17.1, "ask_size": 37.0, "iv": 3.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0266, "vega": 0.0109, "theta": -0.1547, "rho": -0.0112, "theo": 15.8827, "change": 0.0, "open": 0.0, "high": 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": "IREZ261120C00036000", "bid": 0.25, "bid_size": 337.0, "ask": 1.7, "ask_size": 200.0, "iv": 3.0194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.026, "vega": 0.0106, "theta": -0.1549, "rho": 0.0011, "theo": 1.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "IREZ261120P00036000", "bid": 15.3, "bid_size": 188.0, "ask": 18.1, "ask_size": 32.0, "iv": 3.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0256, "vega": 0.0106, "theta": -0.1511, "rho": -0.0116, "theo": 16.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IREZ261120C00037000", "bid": 0.15, "bid_size": 818.0, "ask": 1.65, "ask_size": 199.0, "iv": 3.0298, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.025, "vega": 0.0104, "theta": -0.1514, "rho": 0.001, "theo": 1.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "IREZ261120P00037000", "bid": 16.3, "bid_size": 188.0, "ask": 19.0, "ask_size": 37.0, "iv": 3.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0247, "vega": 0.0103, "theta": -0.1475, "rho": -0.012, "theo": 17.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IREZ261120C00038000", "bid": 0.05, "bid_size": 822.0, "ask": 1.6, "ask_size": 199.0, "iv": 3.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0241, "vega": 0.0101, "theta": -0.1478, "rho": 0.001, "theo": 1.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IREZ261120P00038000", "bid": 17.0, "bid_size": 188.0, "ask": 19.9, "ask_size": 37.0, "iv": 2.9957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0238, "vega": 0.01, "theta": -0.1439, "rho": -0.0124, "theo": 18.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IREZ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 204.0, "iv": 3.0557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0232, "vega": 0.0098, "theta": -0.1442, "rho": 0.0009, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "IREZ261120P00039000", "bid": 18.1, "bid_size": 188.0, "ask": 20.9, "ask_size": 32.0, "iv": 3.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0229, "vega": 0.0097, "theta": -0.1403, "rho": -0.0128, "theo": 19.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IREZ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 199.0, "iv": 3.1024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0224, "vega": 0.0094, "theta": -0.1407, "rho": 0.0009, "theo": 0.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "IREZ261120P00040000", "bid": 18.8, "bid_size": 188.0, "ask": 21.8, "ask_size": 33.0, "iv": 2.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0221, "vega": 0.0094, "theta": -0.1368, "rho": -0.0132, "theo": 20.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "IREZ261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 204.0, "iv": 3.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0216, "vega": 0.0092, "theta": -0.1372, "rho": 0.0009, "theo": 0.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "IREZ261120P00041000", "bid": 19.8, "bid_size": 193.0, "ask": 22.8, "ask_size": 37.0, "iv": 3.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0213, "vega": 0.0091, "theta": -0.1332, "rho": -0.0136, "theo": 21.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "IREZ261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 204.0, "iv": 3.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0208, "vega": 0.0089, "theta": -0.1338, "rho": 0.0008, "theo": 0.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "IREZ261120P00042000", "bid": 20.7, "bid_size": 194.0, "ask": 23.7, "ask_size": 37.0, "iv": 2.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0205, "vega": 0.0089, "theta": -0.1298, "rho": -0.014, "theo": 22.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "IREZ261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 199.0, "iv": 3.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.02, "vega": 0.0087, "theta": -0.1305, "rho": 0.0008, "theo": 0.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "IREZ261120P00043000", "bid": 21.5, "bid_size": 188.0, "ask": 24.7, "ask_size": 37.0, "iv": 2.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0198, "vega": 0.0086, "theta": -0.1264, "rho": -0.0144, "theo": 23.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "IREZ261218C00004000", "bid": 15.6, "bid_size": 100.0, "ask": 17.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0216, "rho": 0.0004, "theo": 16.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "IREZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 3.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0126, "rho": -0.0007, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IREZ261218C00005000", "bid": 14.6, "bid_size": 100.0, "ask": 16.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0045, "vega": 0.0013, "theta": -0.0272, "rho": 0.0006, "theo": 15.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "IREZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 182.0, "iv": 3.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.003, "vega": 0.004, "theta": -0.015, "rho": -0.0009, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IREZ261218C00006000", "bid": 13.6, "bid_size": 100.0, "ask": 15.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0067, "vega": 0.0029, "theta": -0.0276, "rho": 0.0014, "theo": 14.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-08-27T15:23:45", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IREZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 174.0, "iv": 3.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0041, "vega": 0.0051, "theta": -0.0176, "rho": -0.0012, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-26T09:52:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IREZ261218C00007000", "bid": 12.7, "bid_size": 100.0, "ask": 14.8, "ask_size": 100.0, "iv": 2.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0083, "vega": 0.0042, "theta": -0.0288, "rho": 0.002, "theo": 13.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "IREZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 172.0, "iv": 2.6848, "open_interest": 6.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0054, "vega": 0.0064, "theta": -0.0207, "rho": -0.0016, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T12:58:52", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IREZ261218C00008000", "bid": 11.8, "bid_size": 156.0, "ask": 13.9, "ask_size": 160.0, "iv": 2.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0096, "vega": 0.0059, "theta": -0.0323, "rho": 0.0028, "theo": 12.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IREZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 172.0, "iv": 2.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.007, "vega": 0.0078, "theta": -0.0242, "rho": -0.002, "theo": 0.5864, "change": 0.0, "open": 0.0, "high": 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": "IREZ261218C00009000", "bid": 10.9, "bid_size": 163.0, "ask": 13.0, "ask_size": 167.0, "iv": 2.2066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0113, "vega": 0.0076, "theta": -0.0353, "rho": 0.0033, "theo": 12.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IREZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 172.0, "iv": 2.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0087, "vega": 0.0094, "theta": -0.0282, "rho": -0.0026, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 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": "IREZ261218C00010000", "bid": 10.2, "bid_size": 159.0, "ask": 12.3, "ask_size": 160.0, "iv": 2.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.013, "vega": 0.0097, "theta": -0.039, "rho": 0.0041, "theo": 11.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-08-28T09:34:59", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IREZ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 182.0, "iv": 2.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0106, "vega": 0.0112, "theta": -0.0326, "rho": -0.0032, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "IREZ261218C00011000", "bid": 9.4, "bid_size": 158.0, "ask": 11.5, "ask_size": 160.0, "iv": 2.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0148, "vega": 0.012, "theta": -0.043, "rho": 0.0048, "theo": 10.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IREZ261218P00011000", "bid": 0.3, "bid_size": 78.0, "ask": 1.85, "ask_size": 172.0, "iv": 2.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0125, "vega": 0.013, "theta": -0.0373, "rho": -0.004, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "IREZ261218C00012000", "bid": 8.8, "bid_size": 156.0, "ask": 10.9, "ask_size": 169.0, "iv": 2.31, "open_interest": 5.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0165, "vega": 0.0139, "theta": -0.0475, "rho": 0.0052, "theo": 9.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-24T09:30:28", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IREZ261218P00012000", "bid": 0.65, "bid_size": 61.0, "ask": 2.2, "ask_size": 172.0, "iv": 2.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0143, "vega": 0.0148, "theta": -0.0421, "rho": -0.005, "theo": 1.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-20T09:37:12", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "IREZ261218C00013000", "bid": 8.2, "bid_size": 53.0, "ask": 10.2, "ask_size": 168.0, "iv": 2.2939, "open_interest": 2.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.018, "vega": 0.0157, "theta": -0.052, "rho": 0.0056, "theo": 9.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:36:51", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IREZ261218P00013000", "bid": 1.15, "bid_size": 45.0, "ask": 2.6, "ask_size": 162.0, "iv": 2.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.016, "vega": 0.0164, "theta": -0.0468, "rho": -0.006, "theo": 1.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IREZ261218C00014000", "bid": 7.6, "bid_size": 26.0, "ask": 9.6, "ask_size": 161.0, "iv": 2.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0194, "vega": 0.0176, "theta": -0.0563, "rho": 0.0059, "theo": 8.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "IREZ261218P00014000", "bid": 1.6, "bid_size": 27.0, "ask": 3.0, "ask_size": 162.0, "iv": 2.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0176, "vega": 0.018, "theta": -0.0514, "rho": -0.007, "theo": 2.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IREZ261218C00015000", "bid": 7.1, "bid_size": 17.0, "ask": 9.2, "ask_size": 164.0, "iv": 2.3313, "open_interest": 22.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0206, "vega": 0.0192, "theta": -0.0604, "rho": 0.0061, "theo": 7.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-28T15:55:08", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IREZ261218P00015000", "bid": 2.1, "bid_size": 24.0, "ask": 3.5, "ask_size": 162.0, "iv": 2.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0189, "vega": 0.0195, "theta": -0.0557, "rho": -0.0082, "theo": 2.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IREZ261218C00016000", "bid": 6.6, "bid_size": 11.0, "ask": 8.6, "ask_size": 167.0, "iv": 2.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0216, "vega": 0.0206, "theta": -0.064, "rho": 0.0063, "theo": 7.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IREZ261218P00016000", "bid": 2.75, "bid_size": 16.0, "ask": 3.9, "ask_size": 154.0, "iv": 2.2186, "open_interest": 0.0, "volume": 9.0, "delta": -0.2403, "gamma": 0.02, "vega": 0.0207, "theta": -0.0596, "rho": -0.0094, "theo": 3.3674, "change": 0.065, "open": 3.51, "high": 3.79, "low": 3.31, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T09:59:01", "percent_change": 1.74497, "prev_day_close": 3.72500002384186}, {"option": "IREZ261218C00017000", "bid": 6.2, "bid_size": 10.0, "ask": 8.2, "ask_size": 163.0, "iv": 2.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0224, "vega": 0.0217, "theta": -0.0673, "rho": 0.0063, "theo": 7.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-17T14:43:53", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IREZ261218P00017000", "bid": 3.3, "bid_size": 8.0, "ask": 4.6, "ask_size": 154.0, "iv": 2.2585, "open_interest": 0.0, "volume": 9.0, "delta": -0.2657, "gamma": 0.0209, "vega": 0.0218, "theta": -0.0631, "rho": -0.0106, "theo": 3.938, "change": 0.63, "open": 3.44, "high": 4.88, "low": 3.43, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T09:59:01", "percent_change": 14.8235, "prev_day_close": 4.25}, {"option": "IREZ261218C00018000", "bid": 5.8, "bid_size": 9.0, "ask": 7.8, "ask_size": 158.0, "iv": 2.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.023, "vega": 0.0228, "theta": -0.0703, "rho": 0.0064, "theo": 6.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T14:39:16", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IREZ261218P00018000", "bid": 3.9, "bid_size": 13.0, "ask": 5.2, "ask_size": 154.0, "iv": 2.2702, "open_interest": 1.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0216, "vega": 0.0227, "theta": -0.0662, "rho": -0.0119, "theo": 4.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-08T12:42:58", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IREZ261218C00019000", "bid": 5.5, "bid_size": 9.0, "ask": 7.4, "ask_size": 162.0, "iv": 2.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0235, "vega": 0.0236, "theta": -0.0728, "rho": 0.0064, "theo": 6.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T14:20:36", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IREZ261218P00019000", "bid": 4.5, "bid_size": 9.0, "ask": 5.9, "ask_size": 154.0, "iv": 2.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0222, "vega": 0.0235, "theta": -0.0689, "rho": -0.0132, "theo": 5.188, "change": 0.0, "open": 0.0, "high": 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": "IREZ261218C00020000", "bid": 5.1, "bid_size": 9.0, "ask": 7.1, "ask_size": 158.0, "iv": 2.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0239, "vega": 0.0243, "theta": -0.075, "rho": 0.0063, "theo": 5.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-05-04T09:51:14", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IREZ261218P00020000", "bid": 5.2, "bid_size": 9.0, "ask": 6.7, "ask_size": 162.0, "iv": 2.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0226, "vega": 0.0241, "theta": -0.0712, "rho": -0.0144, "theo": 5.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IREZ261218C00021000", "bid": 4.8, "bid_size": 8.0, "ask": 6.8, "ask_size": 167.0, "iv": 2.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0241, "vega": 0.0248, "theta": -0.0769, "rho": 0.0063, "theo": 5.6104, "change": 0.0, "open": 0.0, "high": 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": "IREZ261218P00021000", "bid": 6.0, "bid_size": 9.0, "ask": 7.4, "ask_size": 153.0, "iv": 2.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.023, "vega": 0.0246, "theta": -0.0732, "rho": -0.0158, "theo": 6.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IREZ261218C00022000", "bid": 4.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 167.0, "iv": 2.4028, "open_interest": 2.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0242, "vega": 0.0253, "theta": -0.0785, "rho": 0.0062, "theo": 5.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-03T11:39:39", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IREZ261218P00022000", "bid": 6.7, "bid_size": 9.0, "ask": 8.1, "ask_size": 160.0, "iv": 2.3829, "open_interest": 1.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0232, "vega": 0.0251, "theta": -0.0748, "rho": -0.017, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-06T13:12:42", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IREZ261218C00023000", "bid": 4.3, "bid_size": 14.0, "ask": 6.0, "ask_size": 183.0, "iv": 2.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0243, "vega": 0.0256, "theta": -0.0798, "rho": 0.0061, "theo": 5.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IREZ261218P00023000", "bid": 7.3, "bid_size": 9.0, "ask": 8.9, "ask_size": 157.0, "iv": 2.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0233, "vega": 0.0254, "theta": -0.0762, "rho": -0.0183, "theo": 8.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IREZ261218C00024000", "bid": 3.9, "bid_size": 13.0, "ask": 5.6, "ask_size": 166.0, "iv": 2.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0243, "vega": 0.0258, "theta": -0.0809, "rho": 0.006, "theo": 4.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IREZ261218P00024000", "bid": 8.2, "bid_size": 7.0, "ask": 9.6, "ask_size": 160.0, "iv": 2.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0234, "vega": 0.0256, "theta": -0.0773, "rho": -0.0196, "theo": 8.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IREZ261218C00025000", "bid": 3.8, "bid_size": 13.0, "ask": 5.3, "ask_size": 168.0, "iv": 2.3603, "open_interest": 1.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0242, "vega": 0.026, "theta": -0.0817, "rho": 0.0059, "theo": 4.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T10:53:01", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IREZ261218P00025000", "bid": 8.8, "bid_size": 7.0, "ask": 10.3, "ask_size": 160.0, "iv": 2.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0233, "vega": 0.0258, "theta": -0.0782, "rho": -0.0209, "theo": 9.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "IREZ261218C00026000", "bid": 3.5, "bid_size": 13.0, "ask": 5.1, "ask_size": 173.0, "iv": 2.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0242, "vega": 0.0261, "theta": -0.0823, "rho": 0.0058, "theo": 4.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IREZ261218P00026000", "bid": 9.6, "bid_size": 7.0, "ask": 11.1, "ask_size": 157.0, "iv": 2.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0233, "vega": 0.0258, "theta": -0.0789, "rho": -0.0222, "theo": 10.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IREZ261218C00027000", "bid": 3.3, "bid_size": 17.0, "ask": 5.0, "ask_size": 183.0, "iv": 2.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.495, "gamma": 0.024, "vega": 0.0262, "theta": -0.0828, "rho": 0.0057, "theo": 4.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IREZ261218P00027000", "bid": 10.4, "bid_size": 8.0, "ask": 13.1, "ask_size": 43.0, "iv": 2.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0232, "vega": 0.0259, "theta": -0.0794, "rho": -0.0234, "theo": 11.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IREZ261218C00028000", "bid": 3.1, "bid_size": 16.0, "ask": 4.7, "ask_size": 166.0, "iv": 2.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0238, "vega": 0.0261, "theta": -0.0831, "rho": 0.0056, "theo": 4.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IREZ261218P00028000", "bid": 11.2, "bid_size": 8.0, "ask": 13.9, "ask_size": 43.0, "iv": 2.6433, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0231, "vega": 0.0259, "theta": -0.0797, "rho": -0.0247, "theo": 11.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IREZ261218C00029000", "bid": 2.9, "bid_size": 16.0, "ask": 4.6, "ask_size": 178.0, "iv": 2.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0236, "vega": 0.0262, "theta": -0.0832, "rho": 0.0054, "theo": 3.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IREZ261218P00029000", "bid": 12.1, "bid_size": 8.0, "ask": 14.5, "ask_size": 40.0, "iv": 2.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0229, "vega": 0.0258, "theta": -0.0798, "rho": -0.026, "theo": 12.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IREZ261218C00030000", "bid": 2.85, "bid_size": 16.0, "ask": 4.4, "ask_size": 178.0, "iv": 2.4207, "open_interest": 9.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0234, "vega": 0.026, "theta": -0.0833, "rho": 0.0054, "theo": 3.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:54:40", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IREZ261218P00030000", "bid": 12.8, "bid_size": 8.0, "ask": 15.3, "ask_size": 40.0, "iv": 2.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0227, "vega": 0.0257, "theta": -0.0799, "rho": -0.0272, "theo": 13.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "IREZ261218C00034000", "bid": 2.25, "bid_size": 20.0, "ask": 3.7, "ask_size": 168.0, "iv": 2.4221, "open_interest": 3.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0223, "vega": 0.0255, "theta": -0.0824, "rho": 0.0049, "theo": 3.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:12:42", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "IREZ261218P00034000", "bid": 16.2, "bid_size": 8.0, "ask": 19.0, "ask_size": 27.0, "iv": 2.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0218, "vega": 0.0251, "theta": -0.079, "rho": -0.032, "theo": 17.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IREZ261218C00035000", "bid": 2.1, "bid_size": 22.0, "ask": 3.6, "ask_size": 166.0, "iv": 2.4281, "open_interest": 14.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0221, "vega": 0.0252, "theta": -0.082, "rho": 0.0048, "theo": 3.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-11-05T11:11:13", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IREZ261218P00035000", "bid": 17.0, "bid_size": 10.0, "ask": 19.9, "ask_size": 26.0, "iv": 2.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0215, "vega": 0.0249, "theta": -0.0785, "rho": -0.0332, "theo": 17.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "IREZ261218C00036000", "bid": 2.0, "bid_size": 23.0, "ask": 3.4, "ask_size": 172.0, "iv": 2.4209, "open_interest": 1.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.0218, "vega": 0.025, "theta": -0.0815, "rho": 0.0047, "theo": 2.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:33:04", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IREZ261218P00036000", "bid": 17.8, "bid_size": 10.0, "ask": 20.9, "ask_size": 1.0, "iv": 2.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0213, "vega": 0.0247, "theta": -0.078, "rho": -0.0344, "theo": 18.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IREZ261218C00037000", "bid": 1.95, "bid_size": 23.0, "ask": 3.3, "ask_size": 173.0, "iv": 2.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0215, "vega": 0.0247, "theta": -0.081, "rho": 0.0046, "theo": 2.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "IREZ261218P00037000", "bid": 18.1, "bid_size": 10.0, "ask": 21.6, "ask_size": 26.0, "iv": 2.5176, "open_interest": 4.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.021, "vega": 0.0245, "theta": -0.0775, "rho": -0.0356, "theo": 19.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T12:56:54", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "IREZ261218C00038000", "bid": 1.75, "bid_size": 26.0, "ask": 3.2, "ask_size": 168.0, "iv": 2.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0212, "vega": 0.0245, "theta": -0.0804, "rho": 0.0044, "theo": 2.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "IREZ261218P00038000", "bid": 18.9, "bid_size": 12.0, "ask": 22.3, "ask_size": 2.0, "iv": 2.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0207, "vega": 0.0242, "theta": -0.0769, "rho": -0.0367, "theo": 20.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "IREZ261218C00039000", "bid": 1.7, "bid_size": 26.0, "ask": 3.1, "ask_size": 173.0, "iv": 2.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0209, "vega": 0.0243, "theta": -0.0798, "rho": 0.0044, "theo": 2.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "IREZ261218P00039000", "bid": 19.8, "bid_size": 12.0, "ask": 23.4, "ask_size": 27.0, "iv": 2.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0204, "vega": 0.024, "theta": -0.0762, "rho": -0.0378, "theo": 21.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "IREZ261218C00040000", "bid": 1.6, "bid_size": 28.0, "ask": 2.9, "ask_size": 93.0, "iv": 2.4253, "open_interest": 53.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0206, "vega": 0.0241, "theta": -0.0792, "rho": 0.0043, "theo": 2.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T11:10:46", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "IREZ261218P00040000", "bid": 20.6, "bid_size": 14.0, "ask": 24.4, "ask_size": 27.0, "iv": 2.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0202, "vega": 0.0238, "theta": -0.0756, "rho": -0.0389, "theo": 22.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "IREZ270115C00001000", "bid": 18.4, "bid_size": 80.0, "ask": 20.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 19.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "IREZ270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 500.0, "iv": 6.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0052, "rho": -0.0006, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 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": "IREZ270115C00002000", "bid": 17.4, "bid_size": 80.0, "ask": 19.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0013, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 18.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "IREZ270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 80.0, "iv": 4.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0076, "rho": -0.001, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 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": "IREZ270115C00003000", "bid": 16.4, "bid_size": 80.0, "ask": 18.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0167, "rho": 0.0004, "theo": 17.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "IREZ270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 145.0, "iv": 3.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0016, "vega": 0.004, "theta": -0.0095, "rho": -0.0014, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 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": "IREZ270115C00004000", "bid": 15.4, "bid_size": 80.0, "ask": 17.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0047, "vega": 0.0024, "theta": -0.021, "rho": 0.0012, "theo": 16.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "IREZ270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 145.0, "iv": 3.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0113, "rho": -0.0019, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IREZ270115C00005000", "bid": 14.4, "bid_size": 80.0, "ask": 16.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0058, "vega": 0.0035, "theta": -0.022, "rho": 0.0017, "theo": 15.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "IREZ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 145.0, "iv": 2.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0033, "vega": 0.0068, "theta": -0.0132, "rho": -0.0024, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IREZ270115C00006000", "bid": 13.5, "bid_size": 128.0, "ask": 15.8, "ask_size": 129.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0071, "vega": 0.0053, "theta": -0.0232, "rho": 0.0026, "theo": 14.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-26T14:13:00", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "IREZ270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 145.0, "iv": 2.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0044, "vega": 0.0085, "theta": -0.0154, "rho": -0.0031, "theo": 0.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IREZ270115C00007000", "bid": 12.6, "bid_size": 125.0, "ask": 14.9, "ask_size": 128.0, "iv": 2.0393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0086, "vega": 0.0076, "theta": -0.0257, "rho": 0.0037, "theo": 13.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IREZ270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 145.0, "iv": 2.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0056, "vega": 0.0103, "theta": -0.0177, "rho": -0.0039, "theo": 0.8316, "change": 0.0, "open": 0.0, "high": 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": "IREZ270115C00008000", "bid": 11.8, "bid_size": 125.0, "ask": 14.2, "ask_size": 128.0, "iv": 2.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0098, "vega": 0.0098, "theta": -0.0269, "rho": 0.0046, "theo": 13.0676, "change": 0.0, "open": 0.0, "high": 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": "IREZ270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 145.0, "iv": 2.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.007, "vega": 0.0122, "theta": -0.0203, "rho": -0.0049, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IREZ270115C00009000", "bid": 11.0, "bid_size": 125.0, "ask": 13.5, "ask_size": 128.0, "iv": 2.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0112, "vega": 0.0123, "theta": -0.0294, "rho": 0.0056, "theo": 12.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "IREZ270115P00009000", "bid": 0.15, "bid_size": 137.0, "ask": 2.05, "ask_size": 145.0, "iv": 2.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0083, "vega": 0.0143, "theta": -0.023, "rho": -0.0061, "theo": 1.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "IREZ270115C00010000", "bid": 10.4, "bid_size": 125.0, "ask": 12.8, "ask_size": 128.0, "iv": 2.1772, "open_interest": 3.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0123, "vega": 0.0147, "theta": -0.0318, "rho": 0.0064, "theo": 11.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-26T14:13:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IREZ270115P00010000", "bid": 0.5, "bid_size": 67.0, "ask": 2.45, "ask_size": 145.0, "iv": 2.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0097, "vega": 0.0164, "theta": -0.0259, "rho": -0.0075, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-05-27T15:39:55", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "IREZ270115C00011000", "bid": 9.8, "bid_size": 93.0, "ask": 12.2, "ask_size": 125.0, "iv": 2.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0135, "vega": 0.0171, "theta": -0.0344, "rho": 0.0073, "theo": 10.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IREZ270115P00011000", "bid": 1.0, "bid_size": 48.0, "ask": 2.85, "ask_size": 145.0, "iv": 2.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.011, "vega": 0.0184, "theta": -0.0288, "rho": -0.009, "theo": 1.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "IREZ270115C00012000", "bid": 9.2, "bid_size": 33.0, "ask": 11.6, "ask_size": 129.0, "iv": 2.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0146, "vega": 0.0194, "theta": -0.0371, "rho": 0.0078, "theo": 10.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IREZ270115P00012000", "bid": 1.55, "bid_size": 33.0, "ask": 3.3, "ask_size": 142.0, "iv": 2.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0121, "vega": 0.0203, "theta": -0.0317, "rho": -0.0106, "theo": 2.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "IREZ270115C00013000", "bid": 8.7, "bid_size": 23.0, "ask": 11.0, "ask_size": 135.0, "iv": 2.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0155, "vega": 0.0214, "theta": -0.0396, "rho": 0.0084, "theo": 9.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IREZ270115P00013000", "bid": 2.0, "bid_size": 23.0, "ask": 3.8, "ask_size": 130.0, "iv": 2.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0132, "vega": 0.022, "theta": -0.0344, "rho": -0.0124, "theo": 2.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IREZ270115C00014000", "bid": 8.2, "bid_size": 20.0, "ask": 10.6, "ask_size": 132.0, "iv": 2.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0162, "vega": 0.0232, "theta": -0.042, "rho": 0.0087, "theo": 9.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IREZ270115P00014000", "bid": 2.65, "bid_size": 21.0, "ask": 4.5, "ask_size": 130.0, "iv": 2.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0141, "vega": 0.0236, "theta": -0.037, "rho": -0.0142, "theo": 3.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "IREZ270115C00015000", "bid": 7.8, "bid_size": 11.0, "ask": 10.1, "ask_size": 132.0, "iv": 2.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0169, "vega": 0.0249, "theta": -0.0441, "rho": 0.009, "theo": 8.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IREZ270115P00015000", "bid": 3.3, "bid_size": 13.0, "ask": 4.9, "ask_size": 130.0, "iv": 2.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0149, "vega": 0.0251, "theta": -0.0394, "rho": -0.0161, "theo": 4.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-05-21T10:40:33", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IREZ270115C00016000", "bid": 7.4, "bid_size": 10.0, "ask": 9.7, "ask_size": 132.0, "iv": 2.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0174, "vega": 0.0263, "theta": -0.0461, "rho": 0.0092, "theo": 8.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IREZ270115P00016000", "bid": 3.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 126.0, "iv": 2.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0156, "vega": 0.0263, "theta": -0.0416, "rho": -0.018, "theo": 4.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IREZ270115C00017000", "bid": 6.9, "bid_size": 9.0, "ask": 9.4, "ask_size": 133.0, "iv": 2.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0179, "vega": 0.0276, "theta": -0.048, "rho": 0.0094, "theo": 7.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IREZ270115P00017000", "bid": 4.5, "bid_size": 9.0, "ask": 6.1, "ask_size": 122.0, "iv": 2.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0161, "vega": 0.0274, "theta": -0.0435, "rho": -0.0199, "theo": 5.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IREZ270115C00018000", "bid": 6.6, "bid_size": 9.0, "ask": 9.1, "ask_size": 135.0, "iv": 2.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0183, "vega": 0.0286, "theta": -0.0496, "rho": 0.0095, "theo": 7.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "IREZ270115P00018000", "bid": 5.1, "bid_size": 9.0, "ask": 6.8, "ask_size": 130.0, "iv": 2.1732, "open_interest": 2.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0166, "vega": 0.0284, "theta": -0.0453, "rho": -0.0219, "theo": 5.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T10:59:14", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IREZ270115C00019000", "bid": 6.2, "bid_size": 9.0, "ask": 8.9, "ask_size": 132.0, "iv": 2.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0186, "vega": 0.0295, "theta": -0.0511, "rho": 0.0094, "theo": 7.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IREZ270115P00019000", "bid": 5.7, "bid_size": 9.0, "ask": 7.5, "ask_size": 122.0, "iv": 2.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.017, "vega": 0.0292, "theta": -0.0468, "rho": -0.0239, "theo": 6.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IREZ270115C00020000", "bid": 5.9, "bid_size": 9.0, "ask": 8.6, "ask_size": 132.0, "iv": 2.2663, "open_interest": 4.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.0188, "vega": 0.0303, "theta": -0.0524, "rho": 0.0095, "theo": 7.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:40:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IREZ270115P00020000", "bid": 6.5, "bid_size": 2.0, "ask": 8.3, "ask_size": 130.0, "iv": 2.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0173, "vega": 0.03, "theta": -0.0482, "rho": -0.0259, "theo": 7.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IREZ270115C00021000", "bid": 5.6, "bid_size": 9.0, "ask": 8.3, "ask_size": 132.0, "iv": 2.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.019, "vega": 0.031, "theta": -0.0535, "rho": 0.0095, "theo": 6.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "IREZ270115P00021000", "bid": 7.3, "bid_size": 2.0, "ask": 9.0, "ask_size": 121.0, "iv": 2.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0176, "vega": 0.0306, "theta": -0.0494, "rho": -0.0279, "theo": 8.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IREZ270115C00022000", "bid": 5.4, "bid_size": 9.0, "ask": 7.9, "ask_size": 132.0, "iv": 2.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0191, "vega": 0.0315, "theta": -0.0546, "rho": 0.0094, "theo": 6.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IREZ270115P00022000", "bid": 8.1, "bid_size": 3.0, "ask": 9.7, "ask_size": 121.0, "iv": 2.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0178, "vega": 0.0311, "theta": -0.0505, "rho": -0.0298, "theo": 8.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IREZ270115C00023000", "bid": 5.2, "bid_size": 9.0, "ask": 7.8, "ask_size": 132.0, "iv": 2.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.0192, "vega": 0.032, "theta": -0.0554, "rho": 0.0093, "theo": 6.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IREZ270115P00023000", "bid": 8.9, "bid_size": 7.0, "ask": 10.5, "ask_size": 121.0, "iv": 2.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0179, "vega": 0.0316, "theta": -0.0514, "rho": -0.0318, "theo": 9.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IREZ270115C00024000", "bid": 4.9, "bid_size": 9.0, "ask": 7.6, "ask_size": 141.0, "iv": 2.3048, "open_interest": 1.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0192, "vega": 0.0324, "theta": -0.0562, "rho": 0.0093, "theo": 6.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T14:30:18", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IREZ270115P00024000", "bid": 9.0, "bid_size": 2.0, "ask": 11.3, "ask_size": 80.0, "iv": 2.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.018, "vega": 0.0319, "theta": -0.0522, "rho": -0.0338, "theo": 10.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IREZ270115C00025000", "bid": 4.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 140.0, "iv": 2.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0193, "vega": 0.0328, "theta": -0.0569, "rho": 0.0092, "theo": 5.8085, "change": 0.0, "open": 0.0, "high": 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": "IREZ270115P00025000", "bid": 10.0, "bid_size": 2.0, "ask": 12.3, "ask_size": 80.0, "iv": 2.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0181, "vega": 0.0322, "theta": -0.0529, "rho": -0.0356, "theo": 11.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IREZ270115C00026000", "bid": 4.6, "bid_size": 9.0, "ask": 6.6, "ask_size": 127.0, "iv": 2.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0193, "vega": 0.033, "theta": -0.0575, "rho": 0.0091, "theo": 5.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IREZ270115P00026000", "bid": 10.8, "bid_size": 2.0, "ask": 13.1, "ask_size": 80.0, "iv": 2.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0182, "vega": 0.0325, "theta": -0.0535, "rho": -0.0375, "theo": 11.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IREZ270115C00027000", "bid": 4.4, "bid_size": 9.0, "ask": 6.4, "ask_size": 127.0, "iv": 2.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0192, "vega": 0.0332, "theta": -0.0579, "rho": 0.009, "theo": 5.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IREZ270115P00027000", "bid": 11.6, "bid_size": 2.0, "ask": 13.8, "ask_size": 80.0, "iv": 2.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0182, "vega": 0.0327, "theta": -0.054, "rho": -0.0395, "theo": 12.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IREZ270115C00028000", "bid": 4.2, "bid_size": 4.0, "ask": 6.1, "ask_size": 140.0, "iv": 2.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0192, "vega": 0.0333, "theta": -0.0583, "rho": 0.0089, "theo": 5.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IREZ270115P00028000", "bid": 12.3, "bid_size": 2.0, "ask": 14.7, "ask_size": 80.0, "iv": 2.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0182, "vega": 0.0328, "theta": -0.0544, "rho": -0.0414, "theo": 13.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IREZ270115C00029000", "bid": 4.2, "bid_size": 9.0, "ask": 6.2, "ask_size": 136.0, "iv": 2.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0192, "vega": 0.0335, "theta": -0.0587, "rho": 0.0088, "theo": 5.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IREZ270115P00029000", "bid": 13.2, "bid_size": 2.0, "ask": 15.5, "ask_size": 80.0, "iv": 2.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0182, "vega": 0.0329, "theta": -0.0547, "rho": -0.0432, "theo": 14.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IREZ270115C00030000", "bid": 4.0, "bid_size": 14.0, "ask": 6.3, "ask_size": 134.0, "iv": 2.3562, "open_interest": 1.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0191, "vega": 0.0336, "theta": -0.0589, "rho": 0.0088, "theo": 4.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T12:49:52", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IREZ270115P00030000", "bid": 13.9, "bid_size": 2.0, "ask": 16.3, "ask_size": 80.0, "iv": 2.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0182, "vega": 0.033, "theta": -0.055, "rho": -0.045, "theo": 15.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IREZ270115C00034000", "bid": 3.3, "bid_size": 17.0, "ask": 5.2, "ask_size": 126.0, "iv": 2.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0187, "vega": 0.0335, "theta": -0.0594, "rho": 0.0083, "theo": 4.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IREZ270115P00034000", "bid": 17.2, "bid_size": 3.0, "ask": 21.4, "ask_size": 1.0, "iv": 2.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.018, "vega": 0.033, "theta": -0.0554, "rho": -0.0521, "theo": 18.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IREZ270115C00035000", "bid": 3.2, "bid_size": 14.0, "ask": 5.5, "ask_size": 134.0, "iv": 2.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0186, "vega": 0.0335, "theta": -0.0594, "rho": 0.0082, "theo": 4.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IREZ270115P00035000", "bid": 18.4, "bid_size": 3.0, "ask": 22.2, "ask_size": 1.0, "iv": 2.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0179, "vega": 0.033, "theta": -0.0554, "rho": -0.0539, "theo": 19.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IREZ270115C00036000", "bid": 3.0, "bid_size": 17.0, "ask": 4.9, "ask_size": 126.0, "iv": 2.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0185, "vega": 0.0335, "theta": -0.0594, "rho": 0.0081, "theo": 4.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IREZ270115P00036000", "bid": 19.1, "bid_size": 3.0, "ask": 23.6, "ask_size": 1.0, "iv": 2.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0178, "vega": 0.0329, "theta": -0.0554, "rho": -0.0557, "theo": 20.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IREZ270115C00037000", "bid": 2.9, "bid_size": 17.0, "ask": 4.8, "ask_size": 126.0, "iv": 2.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0184, "vega": 0.0333, "theta": -0.0594, "rho": 0.008, "theo": 4.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IREZ270115P00037000", "bid": 20.3, "bid_size": 3.0, "ask": 24.3, "ask_size": 1.0, "iv": 2.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5131, "gamma": 0.0177, "vega": 0.0328, "theta": -0.0553, "rho": -0.0576, "theo": 21.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "IREZ270115C00038000", "bid": 2.8, "bid_size": 17.0, "ask": 4.7, "ask_size": 132.0, "iv": 2.296, "open_interest": 2.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0182, "vega": 0.0332, "theta": -0.0593, "rho": 0.0078, "theo": 3.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T13:13:22", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IREZ270115P00038000", "bid": 21.2, "bid_size": 3.0, "ask": 25.3, "ask_size": 1.0, "iv": 2.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0176, "vega": 0.0327, "theta": -0.0552, "rho": -0.0592, "theo": 22.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "IREZ270115C00039000", "bid": 2.75, "bid_size": 17.0, "ask": 4.5, "ask_size": 140.0, "iv": 2.2946, "open_interest": 8.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0181, "vega": 0.033, "theta": -0.0592, "rho": 0.0077, "theo": 3.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T14:41:39", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IREZ270115P00039000", "bid": 21.9, "bid_size": 3.0, "ask": 25.8, "ask_size": 1.0, "iv": 2.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0175, "vega": 0.0326, "theta": -0.055, "rho": -0.0607, "theo": 23.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "IREZ270115C00040000", "bid": 2.7, "bid_size": 17.0, "ask": 4.4, "ask_size": 126.0, "iv": 2.3069, "open_interest": 23.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.018, "vega": 0.0329, "theta": -0.059, "rho": 0.0076, "theo": 3.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IREZ270115P00040000", "bid": 22.7, "bid_size": 4.0, "ask": 26.9, "ask_size": 2.0, "iv": 2.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0174, "vega": 0.0325, "theta": -0.0548, "rho": -0.0622, "theo": 24.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "IREZ270319C00001000", "bid": 18.0, "bid_size": 20.0, "ask": 21.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0011, "vega": 0.0005, "theta": -0.012, "rho": 0.0002, "theo": 19.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "IREZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 500.0, "iv": 5.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0036, "rho": -0.0016, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IREZ270319C00002000", "bid": 17.0, "bid_size": 20.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0024, "vega": 0.002, "theta": -0.0134, "rho": 0.0009, "theo": 18.7288, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 60.0, "iv": 3.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0057, "rho": -0.0028, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IREZ270319C00003000", "bid": 16.0, "bid_size": 20.0, "ask": 19.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0143, "rho": 0.0019, "theo": 17.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "IREZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 60.0, "iv": 2.9951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0016, "vega": 0.0068, "theta": -0.0074, "rho": -0.004, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319C00004000", "bid": 15.0, "bid_size": 31.0, "ask": 18.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0044, "vega": 0.0063, "theta": -0.0152, "rho": 0.0032, "theo": 16.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IREZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 2.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0023, "vega": 0.0091, "theta": -0.0089, "rho": -0.0054, "theo": 0.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IREZ270319C00005000", "bid": 14.1, "bid_size": 36.0, "ask": 17.3, "ask_size": 28.0, "iv": 1.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0053, "vega": 0.0089, "theta": -0.0157, "rho": 0.0047, "theo": 16.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "IREZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 61.0, "iv": 2.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0031, "vega": 0.0114, "theta": -0.0104, "rho": -0.007, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IREZ270319C00006000", "bid": 13.3, "bid_size": 36.0, "ask": 16.5, "ask_size": 31.0, "iv": 1.9645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0063, "vega": 0.0116, "theta": -0.0172, "rho": 0.0061, "theo": 15.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "IREZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 61.0, "iv": 2.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.004, "vega": 0.0138, "theta": -0.0119, "rho": -0.0087, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IREZ270319C00007000", "bid": 12.6, "bid_size": 36.0, "ask": 15.7, "ask_size": 28.0, "iv": 1.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0071, "vega": 0.0144, "theta": -0.0185, "rho": 0.0075, "theo": 14.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IREZ270319P00007000", "bid": 0.05, "bid_size": 58.0, "ask": 2.65, "ask_size": 58.0, "iv": 1.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0048, "vega": 0.0163, "theta": -0.0135, "rho": -0.0108, "theo": 1.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "IREZ270319C00008000", "bid": 12.0, "bid_size": 36.0, "ask": 15.1, "ask_size": 32.0, "iv": 2.0056, "open_interest": 2.0, "volume": 0.0, "delta": 0.895, "gamma": 0.008, "vega": 0.0171, "theta": -0.0198, "rho": 0.0087, "theo": 13.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-08-28T09:30:39", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IREZ270319P00008000", "bid": 0.55, "bid_size": 58.0, "ask": 3.1, "ask_size": 57.0, "iv": 2.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0057, "vega": 0.0187, "theta": -0.0152, "rho": -0.013, "theo": 2.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "IREZ270319C00009000", "bid": 11.5, "bid_size": 36.0, "ask": 14.6, "ask_size": 31.0, "iv": 2.0566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0087, "vega": 0.0199, "theta": -0.0212, "rho": 0.0099, "theo": 13.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "IREZ270319P00009000", "bid": 1.15, "bid_size": 41.0, "ask": 3.6, "ask_size": 58.0, "iv": 2.0686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0065, "vega": 0.0211, "theta": -0.0168, "rho": -0.0155, "theo": 2.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "IREZ270319C00010000", "bid": 11.0, "bid_size": 32.0, "ask": 14.1, "ask_size": 29.0, "iv": 2.0728, "open_interest": 6.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0094, "vega": 0.0225, "theta": -0.0226, "rho": 0.0109, "theo": 12.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T11:56:08", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "IREZ270319P00010000", "bid": 2.25, "bid_size": 19.0, "ask": 4.4, "ask_size": 58.0, "iv": 2.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0073, "vega": 0.0233, "theta": -0.0184, "rho": -0.0182, "theo": 2.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:38:10", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "IREZ270319C00011000", "bid": 10.5, "bid_size": 24.0, "ask": 13.8, "ask_size": 31.0, "iv": 2.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.01, "vega": 0.0249, "theta": -0.024, "rho": 0.0117, "theo": 12.0585, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319P00011000", "bid": 2.2, "bid_size": 20.0, "ask": 5.0, "ask_size": 58.0, "iv": 2.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.008, "vega": 0.0254, "theta": -0.02, "rho": -0.021, "theo": 3.4389, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319C00012000", "bid": 9.9, "bid_size": 12.0, "ask": 13.4, "ask_size": 30.0, "iv": 2.0905, "open_interest": 2.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0105, "vega": 0.0272, "theta": -0.0254, "rho": 0.0125, "theo": 11.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IREZ270319P00012000", "bid": 2.8, "bid_size": 16.0, "ask": 5.5, "ask_size": 58.0, "iv": 2.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0086, "vega": 0.0273, "theta": -0.0214, "rho": -0.024, "theo": 4.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "IREZ270319C00013000", "bid": 9.7, "bid_size": 8.0, "ask": 13.0, "ask_size": 33.0, "iv": 2.1323, "open_interest": 5.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0109, "vega": 0.029, "theta": -0.0266, "rho": 0.013, "theo": 11.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T11:47:08", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IREZ270319P00013000", "bid": 3.3, "bid_size": 13.0, "ask": 6.2, "ask_size": 35.0, "iv": 2.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0091, "vega": 0.0291, "theta": -0.0228, "rho": -0.0269, "theo": 4.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IREZ270319C00014000", "bid": 9.2, "bid_size": 8.0, "ask": 12.7, "ask_size": 28.0, "iv": 2.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0113, "vega": 0.0308, "theta": -0.0278, "rho": 0.0134, "theo": 10.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IREZ270319P00014000", "bid": 4.1, "bid_size": 13.0, "ask": 6.9, "ask_size": 36.0, "iv": 2.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0096, "vega": 0.0307, "theta": -0.0241, "rho": -0.0299, "theo": 5.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IREZ270319C00015000", "bid": 8.8, "bid_size": 16.0, "ask": 12.3, "ask_size": 28.0, "iv": 2.1471, "open_interest": 3.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0116, "vega": 0.0324, "theta": -0.029, "rho": 0.0138, "theo": 10.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-16T09:34:35", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IREZ270319P00015000", "bid": 4.7, "bid_size": 3.0, "ask": 7.6, "ask_size": 36.0, "iv": 2.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.01, "vega": 0.0321, "theta": -0.0253, "rho": -0.0329, "theo": 5.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IREZ270319C00016000", "bid": 8.5, "bid_size": 8.0, "ask": 12.1, "ask_size": 36.0, "iv": 2.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0119, "vega": 0.0338, "theta": -0.03, "rho": 0.0141, "theo": 10.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IREZ270319P00016000", "bid": 5.4, "bid_size": 4.0, "ask": 8.3, "ask_size": 36.0, "iv": 2.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0104, "vega": 0.0334, "theta": -0.0264, "rho": -0.0359, "theo": 6.6166, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319C00017000", "bid": 8.2, "bid_size": 8.0, "ask": 11.8, "ask_size": 33.0, "iv": 2.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0122, "vega": 0.0351, "theta": -0.031, "rho": 0.0143, "theo": 9.8524, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319P00017000", "bid": 6.1, "bid_size": 3.0, "ask": 9.0, "ask_size": 36.0, "iv": 2.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0107, "vega": 0.0346, "theta": -0.0274, "rho": -0.0389, "theo": 7.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IREZ270319C00018000", "bid": 8.2, "bid_size": 8.0, "ask": 11.7, "ask_size": 32.0, "iv": 2.2189, "open_interest": 6.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0124, "vega": 0.0362, "theta": -0.0318, "rho": 0.0145, "theo": 9.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-16T15:38:21", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "IREZ270319P00018000", "bid": 6.8, "bid_size": 2.0, "ask": 9.6, "ask_size": 36.0, "iv": 2.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.011, "vega": 0.0357, "theta": -0.0283, "rho": -0.042, "theo": 8.059, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319C00019000", "bid": 7.9, "bid_size": 5.0, "ask": 11.4, "ask_size": 32.0, "iv": 2.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0126, "vega": 0.0373, "theta": -0.0326, "rho": 0.0147, "theo": 9.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IREZ270319P00019000", "bid": 7.5, "bid_size": 5.0, "ask": 10.3, "ask_size": 36.0, "iv": 2.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0112, "vega": 0.0367, "theta": -0.0292, "rho": -0.0448, "theo": 8.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IREZ270319C00020000", "bid": 7.3, "bid_size": 2.0, "ask": 11.2, "ask_size": 33.0, "iv": 2.216, "open_interest": 2.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0127, "vega": 0.0382, "theta": -0.0334, "rho": 0.0148, "theo": 9.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T12:37:23", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IREZ270319P00020000", "bid": 8.4, "bid_size": 4.0, "ask": 11.1, "ask_size": 35.0, "iv": 2.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0115, "vega": 0.0376, "theta": -0.03, "rho": -0.0477, "theo": 9.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "IREZ270319C00021000", "bid": 7.4, "bid_size": 4.0, "ask": 10.9, "ask_size": 33.0, "iv": 2.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0129, "vega": 0.0391, "theta": -0.0341, "rho": 0.0149, "theo": 8.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IREZ270319P00021000", "bid": 9.1, "bid_size": 4.0, "ask": 11.8, "ask_size": 36.0, "iv": 2.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0117, "vega": 0.0384, "theta": -0.0307, "rho": -0.0507, "theo": 10.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IREZ270319C00022000", "bid": 7.0, "bid_size": 8.0, "ask": 10.7, "ask_size": 33.0, "iv": 2.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.013, "vega": 0.0398, "theta": -0.0347, "rho": 0.0149, "theo": 8.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "IREZ270319P00022000", "bid": 10.0, "bid_size": 4.0, "ask": 12.6, "ask_size": 36.0, "iv": 2.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0118, "vega": 0.0391, "theta": -0.0313, "rho": -0.0537, "theo": 11.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "IREZ270319C00023000", "bid": 6.8, "bid_size": 4.0, "ask": 10.5, "ask_size": 33.0, "iv": 2.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0131, "vega": 0.0405, "theta": -0.0353, "rho": 0.015, "theo": 8.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IREZ270319P00023000", "bid": 10.9, "bid_size": 2.0, "ask": 13.4, "ask_size": 35.0, "iv": 2.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.012, "vega": 0.0398, "theta": -0.0319, "rho": -0.0564, "theo": 11.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IREZ270319C00024000", "bid": 6.6, "bid_size": 3.0, "ask": 10.3, "ask_size": 33.0, "iv": 2.2234, "open_interest": 3.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0132, "vega": 0.0411, "theta": -0.0358, "rho": 0.015, "theo": 8.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T14:16:13", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "IREZ270319P00024000", "bid": 11.2, "bid_size": 1.0, "ask": 14.2, "ask_size": 20.0, "iv": 2.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0122, "vega": 0.0404, "theta": -0.0324, "rho": -0.0592, "theo": 12.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IREZ270319C00025000", "bid": 6.5, "bid_size": 5.0, "ask": 10.1, "ask_size": 33.0, "iv": 2.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0133, "vega": 0.0417, "theta": -0.0364, "rho": 0.015, "theo": 8.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IREZ270319P00025000", "bid": 12.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 20.0, "iv": 2.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0123, "vega": 0.041, "theta": -0.0329, "rho": -0.0619, "theo": 13.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IREZ270319C00026000", "bid": 6.3, "bid_size": 9.0, "ask": 9.9, "ask_size": 33.0, "iv": 2.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0134, "vega": 0.0422, "theta": -0.0368, "rho": 0.015, "theo": 7.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IREZ270319P00026000", "bid": 12.8, "bid_size": 1.0, "ask": 15.8, "ask_size": 20.0, "iv": 2.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0124, "vega": 0.0415, "theta": -0.0334, "rho": -0.0648, "theo": 14.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "IREZ270319C00027000", "bid": 6.1, "bid_size": 9.0, "ask": 9.7, "ask_size": 32.0, "iv": 2.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0134, "vega": 0.0426, "theta": -0.0372, "rho": 0.015, "theo": 7.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IREZ270319P00027000", "bid": 13.7, "bid_size": 1.0, "ask": 16.6, "ask_size": 20.0, "iv": 2.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0125, "vega": 0.042, "theta": -0.0338, "rho": -0.0677, "theo": 15.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IREZ270319C00028000", "bid": 6.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 32.0, "iv": 2.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0135, "vega": 0.0431, "theta": -0.0376, "rho": 0.015, "theo": 7.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IREZ270319P00028000", "bid": 14.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 20.0, "iv": 2.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0126, "vega": 0.0424, "theta": -0.0342, "rho": -0.0702, "theo": 16.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IREZ270319C00029000", "bid": 5.7, "bid_size": 9.0, "ask": 9.3, "ask_size": 32.0, "iv": 2.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0136, "vega": 0.0434, "theta": -0.0379, "rho": 0.015, "theo": 7.4205, "change": 0.0, "open": 0.0, "high": 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": "IREZ270319P00029000", "bid": 15.4, "bid_size": 1.0, "ask": 18.3, "ask_size": 20.0, "iv": 2.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0127, "vega": 0.0428, "theta": -0.0345, "rho": -0.0728, "theo": 16.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "IREZ270319C00030000", "bid": 5.5, "bid_size": 9.0, "ask": 9.2, "ask_size": 32.0, "iv": 2.2153, "open_interest": 3.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0136, "vega": 0.0438, "theta": -0.0383, "rho": 0.0149, "theo": 7.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-08T12:47:28", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "IREZ270319P00030000", "bid": 16.2, "bid_size": 1.0, "ask": 19.1, "ask_size": 20.0, "iv": 2.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0128, "vega": 0.0431, "theta": -0.0348, "rho": -0.0753, "theo": 17.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "IREZ270319C00034000", "bid": 5.6, "bid_size": 4.0, "ask": 7.7, "ask_size": 48.0, "iv": 2.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0137, "vega": 0.0448, "theta": -0.0393, "rho": 0.0147, "theo": 6.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T11:18:00", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "IREZ270319P00034000", "bid": 19.5, "bid_size": 2.0, "ask": 22.7, "ask_size": 20.0, "iv": 2.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.013, "vega": 0.0442, "theta": -0.0357, "rho": -0.0859, "theo": 21.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IREZ270319C00035000", "bid": 4.8, "bid_size": 4.0, "ask": 7.6, "ask_size": 53.0, "iv": 2.1263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0137, "vega": 0.045, "theta": -0.0395, "rho": 0.0146, "theo": 6.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IREZ270319P00035000", "bid": 20.3, "bid_size": 2.0, "ask": 23.4, "ask_size": 20.0, "iv": 2.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0131, "vega": 0.0444, "theta": -0.0359, "rho": -0.0882, "theo": 22.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IREZ270319C00036000", "bid": 5.3, "bid_size": 3.0, "ask": 7.5, "ask_size": 55.0, "iv": 2.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0137, "vega": 0.0452, "theta": -0.0397, "rho": 0.0146, "theo": 6.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IREZ270319P00036000", "bid": 21.1, "bid_size": 2.0, "ask": 24.4, "ask_size": 20.0, "iv": 2.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0131, "vega": 0.0446, "theta": -0.036, "rho": -0.0906, "theo": 22.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "IREZ270319C00037000", "bid": 5.2, "bid_size": 3.0, "ask": 7.4, "ask_size": 55.0, "iv": 2.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0137, "vega": 0.0453, "theta": -0.0398, "rho": 0.0145, "theo": 6.411, "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": 7.04999995231628}, {"option": "IREZ270319P00037000", "bid": 21.9, "bid_size": 2.0, "ask": 25.1, "ask_size": 20.0, "iv": 2.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0131, "vega": 0.0448, "theta": -0.0362, "rho": -0.093, "theo": 23.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "IREZ270319C00038000", "bid": 4.9, "bid_size": 3.0, "ask": 7.3, "ask_size": 55.0, "iv": 2.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0137, "vega": 0.0454, "theta": -0.04, "rho": 0.0144, "theo": 6.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IREZ270319P00038000", "bid": 22.5, "bid_size": 2.0, "ask": 26.0, "ask_size": 20.0, "iv": 2.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0132, "vega": 0.0449, "theta": -0.0363, "rho": -0.0951, "theo": 24.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "IREZ270319C00039000", "bid": 4.8, "bid_size": 3.0, "ask": 7.2, "ask_size": 55.0, "iv": 2.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0137, "vega": 0.0456, "theta": -0.0401, "rho": 0.0144, "theo": 6.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IREZ270319P00039000", "bid": 23.3, "bid_size": 2.0, "ask": 27.0, "ask_size": 20.0, "iv": 2.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0132, "vega": 0.0451, "theta": -0.0364, "rho": -0.0973, "theo": 25.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "IREZ270319C00040000", "bid": 4.6, "bid_size": 9.0, "ask": 7.1, "ask_size": 56.0, "iv": 2.1872, "open_interest": 12.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0137, "vega": 0.0457, "theta": -0.0402, "rho": 0.0143, "theo": 6.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-05T09:56:41", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IREZ270319P00040000", "bid": 24.2, "bid_size": 2.0, "ask": 27.8, "ask_size": 20.0, "iv": 2.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0132, "vega": 0.0452, "theta": -0.0365, "rho": -0.0999, "theo": 26.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "IREZ270617C00003000", "bid": 15.4, "bid_size": 31.0, "ask": 19.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0044, "vega": 0.004, "theta": -0.0076, "rho": 0.0018, "theo": 17.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-21T10:36:09", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "IREZ270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 61.0, "iv": 2.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0015, "vega": 0.009, "theta": -0.0046, "rho": -0.0074, "theo": 0.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IREZ270617C00004000", "bid": 14.4, "bid_size": 33.0, "ask": 18.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0096, "rho": 0.0044, "theo": 16.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IREZ270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 61.0, "iv": 2.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0022, "vega": 0.012, "theta": -0.0056, "rho": -0.0102, "theo": 1.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IREZ270617C00005000", "bid": 13.8, "bid_size": 36.0, "ask": 17.8, "ask_size": 28.0, "iv": 1.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0055, "vega": 0.0117, "theta": -0.0106, "rho": 0.0067, "theo": 16.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "IREZ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 61.0, "iv": 2.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0028, "vega": 0.0151, "theta": -0.0068, "rho": -0.0134, "theo": 1.4081, "change": 0.0, "open": 0.0, "high": 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": "IREZ270617C00006000", "bid": 13.0, "bid_size": 36.0, "ask": 17.2, "ask_size": 29.0, "iv": 1.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0062, "vega": 0.0154, "theta": -0.0114, "rho": 0.0088, "theo": 15.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "IREZ270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 61.0, "iv": 2.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0035, "vega": 0.0181, "theta": -0.0078, "rho": -0.017, "theo": 1.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IREZ270617C00007000", "bid": 12.4, "bid_size": 36.0, "ask": 16.7, "ask_size": 33.0, "iv": 1.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0068, "vega": 0.0189, "theta": -0.0122, "rho": 0.0106, "theo": 14.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IREZ270617P00007000", "bid": 0.4, "bid_size": 57.0, "ask": 4.3, "ask_size": 57.0, "iv": 1.999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0041, "vega": 0.021, "theta": -0.0089, "rho": -0.0209, "theo": 2.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500008940697}, {"option": "IREZ270617C00008000", "bid": 12.0, "bid_size": 33.0, "ask": 16.3, "ask_size": 33.0, "iv": 1.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0072, "vega": 0.0224, "theta": -0.0133, "rho": 0.0123, "theo": 14.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IREZ270617P00008000", "bid": 0.95, "bid_size": 54.0, "ask": 4.7, "ask_size": 57.0, "iv": 1.9631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0047, "vega": 0.0237, "theta": -0.01, "rho": -0.0251, "theo": 2.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "IREZ270617C00009000", "bid": 11.6, "bid_size": 33.0, "ask": 15.9, "ask_size": 33.0, "iv": 1.9634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0076, "vega": 0.0255, "theta": -0.0142, "rho": 0.0137, "theo": 13.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IREZ270617P00009000", "bid": 1.6, "bid_size": 31.0, "ask": 5.3, "ask_size": 57.0, "iv": 1.9796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0052, "vega": 0.0262, "theta": -0.011, "rho": -0.0295, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "IREZ270617C00010000", "bid": 11.2, "bid_size": 27.0, "ask": 15.5, "ask_size": 35.0, "iv": 1.976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0079, "vega": 0.0281, "theta": -0.0151, "rho": 0.0148, "theo": 13.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IREZ270617P00010000", "bid": 2.25, "bid_size": 22.0, "ask": 6.0, "ask_size": 57.0, "iv": 2.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0056, "vega": 0.0285, "theta": -0.0119, "rho": -0.0339, "theo": 3.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-11-05T10:41:32", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IREZ270617C00011000", "bid": 10.9, "bid_size": 12.0, "ask": 15.2, "ask_size": 33.0, "iv": 2.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0081, "vega": 0.0306, "theta": -0.016, "rho": 0.0158, "theo": 12.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "IREZ270617P00011000", "bid": 2.95, "bid_size": 16.0, "ask": 6.9, "ask_size": 58.0, "iv": 2.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.006, "vega": 0.0305, "theta": -0.0128, "rho": -0.0384, "theo": 4.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "IREZ270617C00012000", "bid": 10.6, "bid_size": 8.0, "ask": 14.9, "ask_size": 32.0, "iv": 2.0274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0084, "vega": 0.0328, "theta": -0.0167, "rho": 0.0165, "theo": 12.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IREZ270617P00012000", "bid": 3.7, "bid_size": 13.0, "ask": 7.6, "ask_size": 57.0, "iv": 2.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0063, "vega": 0.0324, "theta": -0.0136, "rho": -0.0429, "theo": 5.326, "change": 0.0, "open": 0.0, "high": 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": "IREZ270617C00013000", "bid": 10.3, "bid_size": 8.0, "ask": 14.5, "ask_size": 32.0, "iv": 2.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0086, "vega": 0.0347, "theta": -0.0175, "rho": 0.0172, "theo": 12.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "IREZ270617P00013000", "bid": 4.4, "bid_size": 4.0, "ask": 8.3, "ask_size": 57.0, "iv": 2.0728, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0066, "vega": 0.0341, "theta": -0.0143, "rho": -0.0474, "theo": 6.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "IREZ270617C00014000", "bid": 10.0, "bid_size": 8.0, "ask": 14.3, "ask_size": 33.0, "iv": 2.0407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0088, "vega": 0.0364, "theta": -0.0182, "rho": 0.0178, "theo": 11.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IREZ270617P00014000", "bid": 5.1, "bid_size": 4.0, "ask": 9.0, "ask_size": 57.0, "iv": 2.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0069, "vega": 0.0357, "theta": -0.015, "rho": -0.0519, "theo": 6.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IREZ270617C00015000", "bid": 9.7, "bid_size": 8.0, "ask": 14.0, "ask_size": 32.0, "iv": 2.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0089, "vega": 0.0381, "theta": -0.0188, "rho": 0.0184, "theo": 11.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IREZ270617P00015000", "bid": 5.8, "bid_size": 9.0, "ask": 9.8, "ask_size": 36.0, "iv": 2.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0071, "vega": 0.0372, "theta": -0.0156, "rho": -0.0563, "theo": 7.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "IREZ270617C00016000", "bid": 9.4, "bid_size": 7.0, "ask": 13.6, "ask_size": 32.0, "iv": 2.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0091, "vega": 0.0395, "theta": -0.0194, "rho": 0.0186, "theo": 11.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IREZ270617P00016000", "bid": 6.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 35.0, "iv": 2.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0074, "vega": 0.0385, "theta": -0.0161, "rho": -0.0607, "theo": 8.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "IREZ270617C00017000", "bid": 9.1, "bid_size": 7.0, "ask": 13.4, "ask_size": 32.0, "iv": 2.0222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0092, "vega": 0.0408, "theta": -0.02, "rho": 0.019, "theo": 11.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IREZ270617P00017000", "bid": 7.3, "bid_size": 2.0, "ask": 11.2, "ask_size": 36.0, "iv": 2.0681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0076, "vega": 0.0397, "theta": -0.0166, "rho": -0.065, "theo": 9.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IREZ270617C00018000", "bid": 8.9, "bid_size": 4.0, "ask": 13.2, "ask_size": 35.0, "iv": 2.034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0093, "vega": 0.042, "theta": -0.0205, "rho": 0.0193, "theo": 11.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IREZ270617P00018000", "bid": 8.1, "bid_size": 4.0, "ask": 12.0, "ask_size": 35.0, "iv": 2.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0078, "vega": 0.0408, "theta": -0.0171, "rho": -0.0694, "theo": 9.837, "change": 0.0, "open": 0.0, "high": 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": "IREZ270617C00019000", "bid": 8.6, "bid_size": 4.0, "ask": 12.9, "ask_size": 33.0, "iv": 2.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0094, "vega": 0.0431, "theta": -0.021, "rho": 0.0196, "theo": 10.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IREZ270617P00019000", "bid": 8.8, "bid_size": 4.0, "ask": 12.7, "ask_size": 35.0, "iv": 2.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0079, "vega": 0.0419, "theta": -0.0175, "rho": -0.0736, "theo": 10.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IREZ270617C00020000", "bid": 8.4, "bid_size": 4.0, "ask": 12.7, "ask_size": 33.0, "iv": 2.0246, "open_interest": 2.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0095, "vega": 0.0441, "theta": -0.0215, "rho": 0.0198, "theo": 10.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T12:41:05", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IREZ270617P00020000", "bid": 9.6, "bid_size": 2.0, "ask": 13.4, "ask_size": 36.0, "iv": 2.0548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0081, "vega": 0.0429, "theta": -0.0179, "rho": -0.0779, "theo": 11.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "IREZ270617C00021000", "bid": 8.1, "bid_size": 4.0, "ask": 12.4, "ask_size": 33.0, "iv": 2.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0096, "vega": 0.0451, "theta": -0.0219, "rho": 0.02, "theo": 10.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "IREZ270617P00021000", "bid": 10.4, "bid_size": 2.0, "ask": 14.2, "ask_size": 35.0, "iv": 2.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0083, "vega": 0.0438, "theta": -0.0182, "rho": -0.082, "theo": 12.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "IREZ270617C00022000", "bid": 7.9, "bid_size": 4.0, "ask": 12.2, "ask_size": 33.0, "iv": 2.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0097, "vega": 0.046, "theta": -0.0223, "rho": 0.0201, "theo": 10.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IREZ270617P00022000", "bid": 11.2, "bid_size": 2.0, "ask": 15.0, "ask_size": 35.0, "iv": 2.0593, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0084, "vega": 0.0447, "theta": -0.0185, "rho": -0.0861, "theo": 13.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IREZ270617C00023000", "bid": 7.7, "bid_size": 4.0, "ask": 12.0, "ask_size": 33.0, "iv": 2.0062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0098, "vega": 0.0468, "theta": -0.0227, "rho": 0.0203, "theo": 10.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IREZ270617P00023000", "bid": 12.1, "bid_size": 2.0, "ask": 15.8, "ask_size": 36.0, "iv": 2.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0085, "vega": 0.0455, "theta": -0.0188, "rho": -0.0903, "theo": 13.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IREZ270617C00024000", "bid": 7.6, "bid_size": 5.0, "ask": 11.8, "ask_size": 32.0, "iv": 2.0144, "open_interest": 3.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0098, "vega": 0.0475, "theta": -0.023, "rho": 0.0204, "theo": 9.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T13:59:18", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "IREZ270617P00024000", "bid": 12.2, "bid_size": 1.0, "ask": 16.9, "ask_size": 20.0, "iv": 2.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0087, "vega": 0.0462, "theta": -0.0191, "rho": -0.0945, "theo": 14.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "IREZ270617C00025000", "bid": 7.5, "bid_size": 4.0, "ask": 11.7, "ask_size": 33.0, "iv": 2.0309, "open_interest": 1.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0099, "vega": 0.0482, "theta": -0.0234, "rho": 0.0205, "theo": 9.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-15T09:50:03", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IREZ270617P00025000", "bid": 13.2, "bid_size": 1.0, "ask": 17.7, "ask_size": 20.0, "iv": 2.0432, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0088, "vega": 0.0469, "theta": -0.0193, "rho": -0.0982, "theo": 15.5765, "change": 0.0, "open": 0.0, "high": 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": "IREZ270617C00026000", "bid": 7.3, "bid_size": 4.0, "ask": 11.6, "ask_size": 33.0, "iv": 2.0353, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.01, "vega": 0.0489, "theta": -0.0237, "rho": 0.0208, "theo": 9.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IREZ270617P00026000", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 20.0, "iv": 2.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0089, "vega": 0.0476, "theta": -0.0195, "rho": -0.1021, "theo": 16.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "IREZ270617C00027000", "bid": 7.2, "bid_size": 4.0, "ask": 11.4, "ask_size": 33.0, "iv": 2.0382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.01, "vega": 0.0495, "theta": -0.024, "rho": 0.0208, "theo": 9.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IREZ270617P00027000", "bid": 14.8, "bid_size": 1.0, "ask": 19.3, "ask_size": 20.0, "iv": 2.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.009, "vega": 0.0482, "theta": -0.0197, "rho": -0.1062, "theo": 17.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "IREZ270617C00028000", "bid": 7.0, "bid_size": 5.0, "ask": 11.3, "ask_size": 33.0, "iv": 2.0398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0101, "vega": 0.05, "theta": -0.0243, "rho": 0.0208, "theo": 9.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "IREZ270617P00028000", "bid": 15.8, "bid_size": 1.0, "ask": 20.1, "ask_size": 20.0, "iv": 2.0475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0091, "vega": 0.0488, "theta": -0.0199, "rho": -0.1099, "theo": 18.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "IREZ270617C00029000", "bid": 6.9, "bid_size": 9.0, "ask": 11.2, "ask_size": 40.0, "iv": 2.0501, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0101, "vega": 0.0506, "theta": -0.0245, "rho": 0.0208, "theo": 9.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IREZ270617P00029000", "bid": 16.6, "bid_size": 1.0, "ask": 21.0, "ask_size": 20.0, "iv": 2.05, "open_interest": 0.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0092, "vega": 0.0494, "theta": -0.0201, "rho": -0.1138, "theo": 18.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "IREZ270617C00030000", "bid": 6.8, "bid_size": 9.0, "ask": 11.1, "ask_size": 41.0, "iv": 2.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0102, "vega": 0.0511, "theta": -0.0248, "rho": 0.0209, "theo": 9.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IREZ270617P00030000", "bid": 17.5, "bid_size": 1.0, "ask": 21.9, "ask_size": 20.0, "iv": 2.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0093, "vega": 0.0499, "theta": -0.0202, "rho": -0.1175, "theo": 19.8507, "change": 0.0, "open": 0.0, "high": 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": "IREZ270617C00031000", "bid": 6.7, "bid_size": 9.0, "ask": 11.0, "ask_size": 41.0, "iv": 2.0671, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0102, "vega": 0.0516, "theta": -0.025, "rho": 0.0209, "theo": 8.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IREZ270617P00031000", "bid": 18.3, "bid_size": 1.0, "ask": 22.8, "ask_size": 20.0, "iv": 2.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0094, "vega": 0.0504, "theta": -0.0203, "rho": -0.1213, "theo": 20.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IREZ270617C00032000", "bid": 6.6, "bid_size": 9.0, "ask": 10.9, "ask_size": 40.0, "iv": 2.074, "open_interest": 0.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0103, "vega": 0.052, "theta": -0.0252, "rho": 0.021, "theo": 8.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IREZ270617P00032000", "bid": 19.3, "bid_size": 1.0, "ask": 23.6, "ask_size": 20.0, "iv": 2.0713, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0094, "vega": 0.0508, "theta": -0.0205, "rho": -0.1252, "theo": 21.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "IREZ270617C00033000", "bid": 6.6, "bid_size": 8.0, "ask": 10.9, "ask_size": 36.0, "iv": 2.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0103, "vega": 0.0525, "theta": -0.0254, "rho": 0.021, "theo": 8.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IREZ270617P00033000", "bid": 20.2, "bid_size": 1.0, "ask": 24.5, "ask_size": 20.0, "iv": 2.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0095, "vega": 0.0513, "theta": -0.0206, "rho": -0.1285, "theo": 22.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IREZ270617C00034000", "bid": 6.5, "bid_size": 10.0, "ask": 10.8, "ask_size": 40.0, "iv": 2.104, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0103, "vega": 0.0528, "theta": -0.0256, "rho": 0.0211, "theo": 8.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IREZ270617P00034000", "bid": 20.9, "bid_size": 1.0, "ask": 25.3, "ask_size": 20.0, "iv": 2.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0096, "vega": 0.0517, "theta": -0.0206, "rho": -0.1323, "theo": 23.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "IREZ270617C00035000", "bid": 6.4, "bid_size": 10.0, "ask": 10.7, "ask_size": 40.0, "iv": 2.1081, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0104, "vega": 0.0532, "theta": -0.0258, "rho": 0.0212, "theo": 8.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "IREZ270617P00035000", "bid": 21.6, "bid_size": 1.0, "ask": 26.2, "ask_size": 20.0, "iv": 2.0465, "open_interest": 0.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0097, "vega": 0.0521, "theta": -0.0207, "rho": -0.1359, "theo": 24.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "IREZ270617C00036000", "bid": 6.3, "bid_size": 10.0, "ask": 10.6, "ask_size": 39.0, "iv": 2.1115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0104, "vega": 0.0535, "theta": -0.026, "rho": 0.021, "theo": 8.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "IREZ270617P00036000", "bid": 22.5, "bid_size": 1.0, "ask": 27.2, "ask_size": 20.0, "iv": 2.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0097, "vega": 0.0525, "theta": -0.0208, "rho": -0.1394, "theo": 25.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "IREZ270617C00037000", "bid": 6.3, "bid_size": 11.0, "ask": 10.6, "ask_size": 40.0, "iv": 2.1327, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0104, "vega": 0.0538, "theta": -0.0262, "rho": 0.0211, "theo": 8.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "IREZ270617P00037000", "bid": 23.2, "bid_size": 1.0, "ask": 28.1, "ask_size": 21.0, "iv": 2.0489, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0098, "vega": 0.0528, "theta": -0.0208, "rho": -0.1424, "theo": 25.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "IREZ270617C00038000", "bid": 6.2, "bid_size": 10.0, "ask": 10.5, "ask_size": 40.0, "iv": 2.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0105, "vega": 0.0541, "theta": -0.0263, "rho": 0.021, "theo": 8.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IREZ270617P00038000", "bid": 23.9, "bid_size": 3.0, "ask": 28.9, "ask_size": 21.0, "iv": 2.0353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0099, "vega": 0.0532, "theta": -0.0209, "rho": -0.1466, "theo": 26.8828, "change": 0.0, "open": 0.0, "high": 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": "IREZ270617C00039000", "bid": 6.2, "bid_size": 10.0, "ask": 10.4, "ask_size": 34.0, "iv": 2.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0105, "vega": 0.0544, "theta": -0.0265, "rho": 0.021, "theo": 8.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IREZ270617P00039000", "bid": 24.8, "bid_size": 3.0, "ask": 29.8, "ask_size": 21.0, "iv": 2.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0099, "vega": 0.0535, "theta": -0.0209, "rho": -0.1495, "theo": 27.7748, "change": 0.0, "open": 0.0, "high": 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": "IREZ270617C00040000", "bid": 6.1, "bid_size": 11.0, "ask": 10.2, "ask_size": 57.0, "iv": 2.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0105, "vega": 0.0547, "theta": -0.0266, "rho": 0.021, "theo": 8.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "IREZ270617P00040000", "bid": 25.8, "bid_size": 3.0, "ask": 30.8, "ask_size": 21.0, "iv": 2.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.01, "vega": 0.0538, "theta": -0.0209, "rho": -0.1528, "theo": 28.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "IREZ270617C00041000", "bid": 6.1, "bid_size": 10.0, "ask": 10.3, "ask_size": 34.0, "iv": 2.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0105, "vega": 0.055, "theta": -0.0267, "rho": 0.021, "theo": 7.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IREZ270617P00041000", "bid": 26.6, "bid_size": 3.0, "ask": 31.6, "ask_size": 21.0, "iv": 2.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.01, "vega": 0.0541, "theta": -0.021, "rho": -0.1564, "theo": 29.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "IREZ270617C00042000", "bid": 6.0, "bid_size": 10.0, "ask": 10.3, "ask_size": 32.0, "iv": 2.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0105, "vega": 0.0553, "theta": -0.0269, "rho": 0.021, "theo": 7.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IREZ270617P00042000", "bid": 27.4, "bid_size": 3.0, "ask": 32.3, "ask_size": 20.0, "iv": 2.0137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0101, "vega": 0.0544, "theta": -0.021, "rho": -0.16, "theo": 30.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "IREZ270617C00043000", "bid": 6.0, "bid_size": 10.0, "ask": 9.4, "ask_size": 55.0, "iv": 2.1089, "open_interest": 0.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0106, "vega": 0.0555, "theta": -0.027, "rho": 0.021, "theo": 7.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IREZ270617P00043000", "bid": 28.3, "bid_size": 3.0, "ask": 33.2, "ask_size": 20.0, "iv": 2.0161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0102, "vega": 0.0546, "theta": -0.021, "rho": -0.1634, "theo": 31.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "IREZ280121C00001000", "bid": 16.6, "bid_size": 1.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9912, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0095, "rho": 0.0005, "theo": 19.7726, "change": -2.2, "open": 18.5, "high": 18.5, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T10:58:31", "percent_change": -10.9453, "prev_day_close": 20.0999994277954}, {"option": "IREZ280121P00001000", "bid": 0.05, "bid_size": 2.0, "ask": 3.3, "ask_size": 500.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0007, "rho": -0.0075, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T15:28:29", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IREZ280121C00002000", "bid": 15.4, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.002, "vega": 0.0043, "theta": -0.0096, "rho": 0.0016, "theo": 19.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "IREZ280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 500.0, "iv": 4.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0016, "rho": -0.0148, "theo": 1.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IREZ280121C00003000", "bid": 14.8, "bid_size": 34.0, "ask": 19.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0024, "vega": 0.0088, "theta": -0.01, "rho": 0.0036, "theo": 18.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IREZ280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 831.0, "iv": 2.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0024, "rho": -0.0221, "theo": 2.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IREZ280121C00004000", "bid": 14.1, "bid_size": 33.0, "ask": 19.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0028, "vega": 0.0113, "theta": -0.0102, "rho": 0.0048, "theo": 17.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IREZ280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 831.0, "iv": 2.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0007, "vega": 0.0105, "theta": -0.003, "rho": -0.0294, "theo": 2.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IREZ280121C00005000", "bid": 13.5, "bid_size": 33.0, "ask": 18.5, "ask_size": 32.0, "iv": 1.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0031, "vega": 0.0145, "theta": -0.0104, "rho": 0.0067, "theo": 17.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-07T12:45:45", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "IREZ280121P00005000", "bid": 0.1, "bid_size": 61.0, "ask": 5.1, "ask_size": 831.0, "iv": 2.0256, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.001, "vega": 0.0131, "theta": -0.0036, "rho": -0.0367, "theo": 3.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IREZ280121C00006000", "bid": 12.7, "bid_size": 37.0, "ask": 17.7, "ask_size": 36.0, "iv": 1.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0034, "vega": 0.0178, "theta": -0.0108, "rho": 0.0082, "theo": 17.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "IREZ280121P00006000", "bid": 0.7, "bid_size": 55.0, "ask": 5.7, "ask_size": 58.0, "iv": 1.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0012, "vega": 0.0155, "theta": -0.0041, "rho": -0.044, "theo": 4.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IREZ280121C00007000", "bid": 12.8, "bid_size": 33.0, "ask": 17.8, "ask_size": 35.0, "iv": 1.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0036, "vega": 0.0201, "theta": -0.011, "rho": 0.0093, "theo": 16.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "IREZ280121P00007000", "bid": 1.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 58.0, "iv": 2.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0014, "vega": 0.0178, "theta": -0.0046, "rho": -0.0512, "theo": 4.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IREZ280121C00008000", "bid": 12.4, "bid_size": 37.0, "ask": 17.4, "ask_size": 36.0, "iv": 1.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0038, "vega": 0.0222, "theta": -0.0112, "rho": 0.0103, "theo": 16.2713, "change": 0.0, "open": 0.0, "high": 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": "IREZ280121P00008000", "bid": 2.3, "bid_size": 22.0, "ask": 7.3, "ask_size": 57.0, "iv": 2.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0016, "vega": 0.02, "theta": -0.0051, "rho": -0.0584, "theo": 5.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "IREZ280121C00009000", "bid": 12.2, "bid_size": 35.0, "ask": 17.2, "ask_size": 36.0, "iv": 1.9137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0039, "vega": 0.025, "theta": -0.0115, "rho": 0.0122, "theo": 15.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "IREZ280121P00009000", "bid": 3.1, "bid_size": 16.0, "ask": 8.1, "ask_size": 58.0, "iv": 2.0639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0018, "vega": 0.022, "theta": -0.0055, "rho": -0.0657, "theo": 6.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "IREZ280121C00010000", "bid": 11.8, "bid_size": 19.0, "ask": 16.8, "ask_size": 36.0, "iv": 1.891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0041, "vega": 0.0272, "theta": -0.0118, "rho": 0.0131, "theo": 15.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IREZ280121P00010000", "bid": 4.0, "bid_size": 14.0, "ask": 9.0, "ask_size": 58.0, "iv": 2.109, "open_interest": 2.0, "volume": 2.0, "delta": -0.0533, "gamma": 0.002, "vega": 0.0239, "theta": -0.0058, "rho": -0.0729, "theo": 7.0879, "change": -1.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:49:50", "percent_change": -14.2857, "prev_day_close": 7.0}, {"option": "IREZ280121C00011000", "bid": 11.6, "bid_size": 9.0, "ask": 16.6, "ask_size": 36.0, "iv": 1.9155, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0043, "vega": 0.0291, "theta": -0.012, "rho": 0.014, "theo": 15.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "IREZ280121P00011000", "bid": 4.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 58.0, "iv": 2.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0022, "vega": 0.0257, "theta": -0.0062, "rho": -0.0801, "theo": 7.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IREZ280121C00012000", "bid": 11.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 35.0, "iv": 1.9592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0044, "vega": 0.0309, "theta": -0.0122, "rho": 0.0147, "theo": 15.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "IREZ280121P00012000", "bid": 5.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 58.0, "iv": 2.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0023, "vega": 0.0275, "theta": -0.0065, "rho": -0.0873, "theo": 8.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IREZ280121C00013000", "bid": 11.3, "bid_size": 8.0, "ask": 16.3, "ask_size": 35.0, "iv": 1.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0045, "vega": 0.0327, "theta": -0.0124, "rho": 0.0155, "theo": 14.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "IREZ280121P00013000", "bid": 6.2, "bid_size": 10.0, "ask": 11.2, "ask_size": 58.0, "iv": 2.0458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0025, "vega": 0.0291, "theta": -0.0068, "rho": -0.0942, "theo": 9.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "IREZ280121C00014000", "bid": 11.2, "bid_size": 3.0, "ask": 16.2, "ask_size": 36.0, "iv": 2.0025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0047, "vega": 0.0344, "theta": -0.0126, "rho": 0.0167, "theo": 14.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "IREZ280121P00014000", "bid": 7.1, "bid_size": 2.0, "ask": 12.1, "ask_size": 58.0, "iv": 2.0715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0027, "vega": 0.0307, "theta": -0.0071, "rho": -0.1013, "theo": 10.1859, "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": 9.5}, {"option": "IREZ280121C00015000", "bid": 11.1, "bid_size": 4.0, "ask": 16.1, "ask_size": 35.0, "iv": 2.0278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0048, "vega": 0.036, "theta": -0.0128, "rho": 0.0176, "theo": 14.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-06-24T09:40:57", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "IREZ280121P00015000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 57.0, "iv": 2.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0028, "vega": 0.0322, "theta": -0.0074, "rho": -0.1081, "theo": 10.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "IREZ280121C00016000", "bid": 10.9, "bid_size": 5.0, "ask": 15.9, "ask_size": 35.0, "iv": 2.0236, "open_interest": 2.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0049, "vega": 0.0376, "theta": -0.0131, "rho": 0.0183, "theo": 14.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "IREZ280121P00016000", "bid": 8.8, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 2.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.003, "vega": 0.0337, "theta": -0.0076, "rho": -0.1149, "theo": 11.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-01T12:02:27", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "IREZ280121C00017000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 35.0, "iv": 1.9494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.005, "vega": 0.039, "theta": -0.0132, "rho": 0.0189, "theo": 13.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "IREZ280121P00017000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 2.0495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0031, "vega": 0.035, "theta": -0.0079, "rho": -0.122, "theo": 12.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IREZ280121C00018000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 35.0, "iv": 2.0102, "open_interest": 1.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0051, "vega": 0.0404, "theta": -0.0134, "rho": 0.0194, "theo": 13.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-03T10:19:50", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "IREZ280121P00018000", "bid": 10.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 2.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0033, "vega": 0.0364, "theta": -0.0081, "rho": -0.1286, "theo": 13.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IREZ280121C00019000", "bid": 10.2, "bid_size": 4.0, "ask": 15.2, "ask_size": 35.0, "iv": 1.9804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0052, "vega": 0.0418, "theta": -0.0135, "rho": 0.0199, "theo": 13.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "IREZ280121P00019000", "bid": 11.2, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 2.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0034, "vega": 0.0377, "theta": -0.0083, "rho": -0.1356, "theo": 14.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IREZ280121C00020000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.9827, "open_interest": 6.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0053, "vega": 0.043, "theta": -0.0136, "rho": 0.0204, "theo": 13.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T12:47:52", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IREZ280121P00020000", "bid": 11.9, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 2.0193, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0036, "vega": 0.0389, "theta": -0.0085, "rho": -0.1424, "theo": 15.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IREZ280121C00021000", "bid": 10.3, "bid_size": 4.0, "ask": 15.3, "ask_size": 35.0, "iv": 2.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0054, "vega": 0.0442, "theta": -0.0138, "rho": 0.0212, "theo": 13.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IREZ280121P00021000", "bid": 12.8, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 2.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0037, "vega": 0.0401, "theta": -0.0087, "rho": -0.1486, "theo": 15.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "IREZ280121C00022000", "bid": 10.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 35.0, "iv": 2.0332, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0055, "vega": 0.0453, "theta": -0.014, "rho": 0.0219, "theo": 13.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "IREZ280121P00022000", "bid": 13.6, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 2.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0038, "vega": 0.0412, "theta": -0.0089, "rho": -0.1555, "theo": 16.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "IREZ280121C00023000", "bid": 9.8, "bid_size": 4.0, "ask": 14.8, "ask_size": 35.0, "iv": 2.0195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0056, "vega": 0.0463, "theta": -0.0141, "rho": 0.0224, "theo": 12.9099, "change": 0.0, "open": 0.0, "high": 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": "IREZ280121P00023000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 2.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.004, "vega": 0.0423, "theta": -0.009, "rho": -0.1617, "theo": 17.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "IREZ280121C00024000", "bid": 9.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.9953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0057, "vega": 0.0473, "theta": -0.0143, "rho": 0.0228, "theo": 12.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IREZ280121P00024000", "bid": 15.3, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 2.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0041, "vega": 0.0434, "theta": -0.0092, "rho": -0.1682, "theo": 18.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "IREZ280121C00025000", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 35.0, "iv": 2.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0058, "vega": 0.0483, "theta": -0.0144, "rho": 0.0232, "theo": 12.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "IREZ280121P00025000", "bid": 16.8, "bid_size": 1.0, "ask": 21.8, "ask_size": 20.0, "iv": 2.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0042, "vega": 0.0444, "theta": -0.0094, "rho": -0.1746, "theo": 19.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IREZ280121C00030000", "bid": 9.1, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 2.039, "open_interest": 1.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0061, "vega": 0.053, "theta": -0.0149, "rho": 0.0248, "theo": 11.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "IREZ280121P00030000", "bid": 20.6, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 2.0277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0048, "vega": 0.049, "theta": -0.01, "rho": -0.2059, "theo": 23.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "IREZ280121C00035000", "bid": 8.8, "bid_size": 4.0, "ask": 13.8, "ask_size": 35.0, "iv": 2.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0064, "vega": 0.0564, "theta": -0.0154, "rho": 0.0266, "theo": 11.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "IREZ280121P00035000", "bid": 25.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 2.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0053, "vega": 0.0529, "theta": -0.0105, "rho": -0.2355, "theo": 27.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "IREZ280121C00040000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 2.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0067, "vega": 0.0595, "theta": -0.0158, "rho": 0.0276, "theo": 10.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IREZ280121P00040000", "bid": 29.7, "bid_size": 1.0, "ask": 34.7, "ask_size": 1.0, "iv": 2.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0058, "vega": 0.0562, "theta": -0.0109, "rho": -0.2635, "theo": 32.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "IREZ280121C00045000", "bid": 9.9, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 2.3978, "open_interest": 47.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0069, "vega": 0.0623, "theta": -0.016, "rho": 0.0285, "theo": 10.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T10:46:38", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "IREZ280121P00045000", "bid": 34.2, "bid_size": 1.0, "ask": 39.2, "ask_size": 1.0, "iv": 2.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0062, "vega": 0.0591, "theta": -0.0111, "rho": -0.2902, "theo": 36.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-10-20T10:04:31", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IREZ1261218C00001000", "bid": 4.3, "bid_size": 200.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.002, "vega": 0.003, "theta": -0.0289, "rho": 0.001, "theo": 5.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IREZ1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 340.0, "iv": 4.7317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0223, "rho": -0.0011, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IREZ1261218C00002000", "bid": 3.3, "bid_size": 331.0, "ask": 6.3, "ask_size": 325.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0049, "vega": 0.0062, "theta": -0.036, "rho": 0.0025, "theo": 5.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "IREZ1261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 337.0, "iv": 5.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0041, "vega": 0.0068, "theta": -0.0314, "rho": -0.0021, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 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": "IREZ1261218C00003000", "bid": 2.5, "bid_size": 334.0, "ask": 5.4, "ask_size": 326.0, "iv": 2.0403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.009, "vega": 0.0101, "theta": -0.0433, "rho": 0.004, "theo": 4.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "IREZ1261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 337.0, "iv": 3.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.008, "vega": 0.0107, "theta": -0.0395, "rho": -0.0034, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IREZ1261218C00004000", "bid": 1.8, "bid_size": 334.0, "ask": 4.7, "ask_size": 326.0, "iv": 2.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.014, "vega": 0.0148, "theta": -0.0526, "rho": 0.0054, "theo": 3.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "IREZ1261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 337.0, "iv": 2.9971, "open_interest": 1.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0129, "vega": 0.0151, "theta": -0.0493, "rho": -0.0055, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-31T10:37:23", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IREZ1261218C00005000", "bid": 1.2, "bid_size": 334.0, "ask": 4.1, "ask_size": 326.0, "iv": 2.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0183, "vega": 0.0193, "theta": -0.0634, "rho": 0.0062, "theo": 2.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IREZ1261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 336.0, "iv": 2.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0173, "vega": 0.0194, "theta": -0.0605, "rho": -0.0084, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IREZ1261218C00006000", "bid": 0.75, "bid_size": 334.0, "ask": 3.7, "ask_size": 326.0, "iv": 2.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0208, "vega": 0.0226, "theta": -0.0736, "rho": 0.0064, "theo": 2.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IREZ1261218P00006000", "bid": 0.35, "bid_size": 336.0, "ask": 2.65, "ask_size": 337.0, "iv": 2.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.02, "vega": 0.0225, "theta": -0.0709, "rho": -0.012, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "IREZ1261218C00007000", "bid": 0.45, "bid_size": 334.0, "ask": 3.4, "ask_size": 326.0, "iv": 2.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0217, "vega": 0.0246, "theta": -0.0816, "rho": 0.0063, "theo": 2.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "IREZ1261218P00007000", "bid": 1.0, "bid_size": 336.0, "ask": 3.4, "ask_size": 331.0, "iv": 2.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.021, "vega": 0.0245, "theta": -0.079, "rho": -0.0157, "theo": 2.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IREZ1261218C00008000", "bid": 0.7, "bid_size": 328.0, "ask": 2.8, "ask_size": 328.0, "iv": 2.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0218, "vega": 0.0257, "theta": -0.0874, "rho": 0.006, "theo": 1.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IREZ1261218P00008000", "bid": 1.75, "bid_size": 328.0, "ask": 4.3, "ask_size": 328.0, "iv": 2.5405, "open_interest": 3.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0213, "vega": 0.0255, "theta": -0.0849, "rho": -0.0194, "theo": 3.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "IREZ1261218C00009000", "bid": 0.45, "bid_size": 328.0, "ask": 2.6, "ask_size": 328.0, "iv": 2.5458, "open_interest": 1.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0215, "vega": 0.0262, "theta": -0.0914, "rho": 0.0058, "theo": 1.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-27T15:06:56", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "IREZ1261218P00009000", "bid": 2.65, "bid_size": 328.0, "ask": 5.0, "ask_size": 251.0, "iv": 2.5935, "open_interest": 1.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0211, "vega": 0.026, "theta": -0.0888, "rho": -0.0229, "theo": 3.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-01T12:44:54", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "IREZ1261218C00010000", "bid": 0.85, "bid_size": 328.0, "ask": 1.45, "ask_size": 2.0, "iv": 2.3475, "open_interest": 57.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.021, "vega": 0.0263, "theta": -0.0941, "rho": 0.0055, "theo": 1.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-06T11:11:16", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "IREZ1261218P00010000", "bid": 4.1, "bid_size": 328.0, "ask": 5.9, "ask_size": 251.0, "iv": 3.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0206, "vega": 0.0262, "theta": -0.0914, "rho": -0.0262, "theo": 4.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IREZ1261218C00011000", "bid": 0.05, "bid_size": 820.0, "ask": 2.3, "ask_size": 328.0, "iv": 2.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0205, "vega": 0.0262, "theta": -0.0957, "rho": 0.0052, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "IREZ1261218P00011000", "bid": 4.2, "bid_size": 328.0, "ask": 7.4, "ask_size": 246.0, "iv": 3.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0201, "vega": 0.0261, "theta": -0.0929, "rho": -0.0295, "theo": 5.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IREZ1261218C00012000", "bid": 0.05, "bid_size": 820.0, "ask": 2.3, "ask_size": 328.0, "iv": 2.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0199, "vega": 0.026, "theta": -0.0966, "rho": 0.005, "theo": 1.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IREZ1261218P00012000", "bid": 4.8, "bid_size": 328.0, "ask": 8.3, "ask_size": 246.0, "iv": 2.8925, "open_interest": 1.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0196, "vega": 0.0259, "theta": -0.0937, "rho": -0.0325, "theo": 6.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IREZ1261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 328.0, "iv": 2.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0193, "vega": 0.0257, "theta": -0.097, "rho": 0.0048, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "IREZ1261218P00013000", "bid": 5.3, "bid_size": 329.0, "ask": 9.4, "ask_size": 248.0, "iv": 2.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.019, "vega": 0.0256, "theta": -0.094, "rho": -0.0352, "theo": 7.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IREZ1261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 328.0, "iv": 2.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0187, "vega": 0.0253, "theta": -0.0969, "rho": 0.0045, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "IREZ1261218P00014000", "bid": 6.0, "bid_size": 331.0, "ask": 10.3, "ask_size": 248.0, "iv": 2.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0185, "vega": 0.0252, "theta": -0.0938, "rho": -0.0381, "theo": 8.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IREZ1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 328.0, "iv": 3.0037, "open_interest": 0.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.0181, "vega": 0.0249, "theta": -0.0966, "rho": 0.0044, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IREZ1261218P00015000", "bid": 7.0, "bid_size": 330.0, "ask": 11.2, "ask_size": 248.0, "iv": 2.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.018, "vega": 0.0248, "theta": -0.0933, "rho": -0.0405, "theo": 9.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IREZ1261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 339.0, "iv": 3.0833, "open_interest": 0.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0176, "vega": 0.0245, "theta": -0.096, "rho": 0.0042, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IREZ1261218P00016000", "bid": 7.9, "bid_size": 331.0, "ask": 12.2, "ask_size": 248.0, "iv": 2.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0175, "vega": 0.0244, "theta": -0.0926, "rho": -0.0432, "theo": 10.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IREZ1261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 338.0, "iv": 3.1533, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0171, "vega": 0.024, "theta": -0.0952, "rho": 0.004, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IREZ1261218P00017000", "bid": 8.9, "bid_size": 330.0, "ask": 13.1, "ask_size": 248.0, "iv": 2.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.017, "vega": 0.024, "theta": -0.0917, "rho": -0.0452, "theo": 11.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IREZ1261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 339.0, "iv": 3.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0166, "vega": 0.0236, "theta": -0.0943, "rho": 0.0039, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IREZ1261218P00018000", "bid": 9.9, "bid_size": 330.0, "ask": 14.1, "ask_size": 248.0, "iv": 2.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0165, "vega": 0.0236, "theta": -0.0907, "rho": -0.0475, "theo": 12.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "IREZ1261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 339.0, "iv": 3.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0161, "vega": 0.0231, "theta": -0.0933, "rho": 0.0037, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IREZ1261218P00019000", "bid": 10.8, "bid_size": 331.0, "ask": 15.1, "ask_size": 248.0, "iv": 2.9742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0161, "vega": 0.0231, "theta": -0.0896, "rho": -0.05, "theo": 13.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "IREZ1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 338.0, "iv": 3.3504, "open_interest": 3.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0157, "vega": 0.0227, "theta": -0.0923, "rho": 0.0036, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IREZ1261218P00020000", "bid": 11.8, "bid_size": 331.0, "ask": 16.1, "ask_size": 248.0, "iv": 3.0581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0157, "vega": 0.0227, "theta": -0.0884, "rho": -0.0517, "theo": 14.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "IREZ1261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 339.0, "iv": 3.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0152, "vega": 0.0222, "theta": -0.0911, "rho": 0.0034, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IREZ1261218P00021000", "bid": 12.8, "bid_size": 354.0, "ask": 17.1, "ask_size": 248.0, "iv": 3.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0153, "vega": 0.0223, "theta": -0.0871, "rho": -0.0536, "theo": 14.9886, "change": 0.0, "open": 0.0, "high": 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": "IREZ1261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 339.0, "iv": 3.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0148, "vega": 0.0218, "theta": -0.09, "rho": 0.0033, "theo": 0.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IREZ1261218P00022000", "bid": 13.7, "bid_size": 330.0, "ask": 18.0, "ask_size": 248.0, "iv": 3.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0149, "vega": 0.0219, "theta": -0.0858, "rho": -0.0556, "theo": 15.9516, "change": 0.0, "open": 0.0, "high": 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": "IREZ1261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 339.0, "iv": 3.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0145, "vega": 0.0215, "theta": -0.0888, "rho": 0.0032, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IREZ1261218P00023000", "bid": 14.7, "bid_size": 330.0, "ask": 19.0, "ask_size": 248.0, "iv": 3.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0146, "vega": 0.0215, "theta": -0.0845, "rho": -0.0577, "theo": 16.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IREZ1261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 339.0, "iv": 3.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0141, "vega": 0.021, "theta": -0.0876, "rho": 0.0031, "theo": 0.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IREZ1261218P00024000", "bid": 15.7, "bid_size": 330.0, "ask": 20.0, "ask_size": 248.0, "iv": 3.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0142, "vega": 0.0211, "theta": -0.0832, "rho": -0.059, "theo": 17.8851, "change": 0.0, "open": 0.0, "high": 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": "IREZ1270115C00001000", "bid": 4.1, "bid_size": 200.0, "ask": 7.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0121, "rho": 0.0026, "theo": 6.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IREZ1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 859.0, "iv": 7.967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0139, "rho": -0.0019, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IREZ1270115C00002000", "bid": 3.1, "bid_size": 331.0, "ask": 6.5, "ask_size": 325.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.004, "vega": 0.0093, "theta": -0.0189, "rho": 0.006, "theo": 5.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IREZ1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 341.0, "iv": 4.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.004, "vega": 0.0093, "theta": -0.0205, "rho": -0.0036, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 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": "IREZ1270115C00003000", "bid": 2.4, "bid_size": 333.0, "ask": 5.7, "ask_size": 342.0, "iv": 1.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0074, "vega": 0.0146, "theta": -0.0256, "rho": 0.009, "theo": 4.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "IREZ1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 341.0, "iv": 3.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0074, "vega": 0.0145, "theta": -0.0269, "rho": -0.006, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IREZ1270115C00004000", "bid": 1.8, "bid_size": 333.0, "ask": 5.1, "ask_size": 342.0, "iv": 1.8221, "open_interest": 1.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0111, "vega": 0.0201, "theta": -0.0333, "rho": 0.011, "theo": 3.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-30T09:35:34", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "IREZ1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 338.0, "iv": 2.6774, "open_interest": 84.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0111, "vega": 0.0201, "theta": -0.0343, "rho": -0.0093, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T11:29:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IREZ1270115C00005000", "bid": 1.35, "bid_size": 333.0, "ask": 4.7, "ask_size": 342.0, "iv": 1.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0142, "vega": 0.0251, "theta": -0.0409, "rho": 0.0119, "theo": 3.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IREZ1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 338.0, "iv": 2.3138, "open_interest": 93.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0142, "vega": 0.0251, "theta": -0.0417, "rho": -0.0134, "theo": 1.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-19T11:29:13", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "IREZ1270115C00006000", "bid": 0.8, "bid_size": 333.0, "ask": 4.3, "ask_size": 342.0, "iv": 1.9499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0162, "vega": 0.0288, "theta": -0.0476, "rho": 0.0121, "theo": 2.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IREZ1270115P00006000", "bid": 0.5, "bid_size": 336.0, "ask": 3.4, "ask_size": 338.0, "iv": 2.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0163, "vega": 0.0289, "theta": -0.0481, "rho": -0.0179, "theo": 1.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "IREZ1270115C00007000", "bid": 0.45, "bid_size": 333.0, "ask": 4.0, "ask_size": 342.0, "iv": 1.9872, "open_interest": 0.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0174, "vega": 0.0314, "theta": -0.0528, "rho": 0.0119, "theo": 2.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "IREZ1270115P00007000", "bid": 1.15, "bid_size": 330.0, "ask": 4.2, "ask_size": 338.0, "iv": 2.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0175, "vega": 0.0315, "theta": -0.0531, "rho": -0.0224, "theo": 2.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IREZ1270115C00008000", "bid": 0.3, "bid_size": 333.0, "ask": 3.8, "ask_size": 342.0, "iv": 2.0988, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0181, "vega": 0.0332, "theta": -0.0567, "rho": 0.0115, "theo": 2.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "IREZ1270115P00008000", "bid": 2.0, "bid_size": 330.0, "ask": 4.9, "ask_size": 337.0, "iv": 2.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0182, "vega": 0.0332, "theta": -0.0567, "rho": -0.0268, "theo": 3.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "IREZ1270115C00009000", "bid": 0.55, "bid_size": 328.0, "ask": 3.4, "ask_size": 345.0, "iv": 2.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0184, "vega": 0.0342, "theta": -0.0596, "rho": 0.0111, "theo": 2.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "IREZ1270115P00009000", "bid": 2.95, "bid_size": 336.0, "ask": 5.7, "ask_size": 338.0, "iv": 2.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0185, "vega": 0.0342, "theta": -0.0594, "rho": -0.031, "theo": 4.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IREZ1270115C00010000", "bid": 1.15, "bid_size": 328.0, "ask": 2.3, "ask_size": 344.0, "iv": 2.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0184, "vega": 0.0349, "theta": -0.0616, "rho": 0.0107, "theo": 1.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "IREZ1270115P00010000", "bid": 4.4, "bid_size": 336.0, "ask": 5.5, "ask_size": 332.0, "iv": 2.366, "open_interest": 1.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0186, "vega": 0.0349, "theta": -0.0612, "rho": -0.0347, "theo": 4.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IREZ1270115C00011000", "bid": 0.5, "bid_size": 328.0, "ask": 3.1, "ask_size": 345.0, "iv": 2.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0184, "vega": 0.0352, "theta": -0.063, "rho": 0.0103, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "IREZ1270115P00011000", "bid": 4.5, "bid_size": 322.0, "ask": 7.6, "ask_size": 328.0, "iv": 2.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0186, "vega": 0.0352, "theta": -0.0624, "rho": -0.0386, "theo": 5.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IREZ1270115C00012000", "bid": 0.25, "bid_size": 820.0, "ask": 2.95, "ask_size": 345.0, "iv": 2.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0182, "vega": 0.0353, "theta": -0.064, "rho": 0.0098, "theo": 1.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "IREZ1270115P00012000", "bid": 5.2, "bid_size": 328.0, "ask": 8.3, "ask_size": 246.0, "iv": 2.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0185, "vega": 0.0352, "theta": -0.0631, "rho": -0.0424, "theo": 6.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IREZ1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 345.0, "iv": 2.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.018, "vega": 0.0352, "theta": -0.0645, "rho": 0.0095, "theo": 1.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "IREZ1270115P00013000", "bid": 5.8, "bid_size": 328.0, "ask": 9.5, "ask_size": 246.0, "iv": 2.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0183, "vega": 0.0351, "theta": -0.0634, "rho": -0.0454, "theo": 7.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IREZ1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 345.0, "iv": 2.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0177, "vega": 0.035, "theta": -0.0648, "rho": 0.0091, "theo": 1.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "IREZ1270115P00014000", "bid": 6.4, "bid_size": 328.0, "ask": 10.3, "ask_size": 246.0, "iv": 2.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.018, "vega": 0.0349, "theta": -0.0634, "rho": -0.0487, "theo": 8.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IREZ1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 322.0, "iv": 2.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0174, "vega": 0.0347, "theta": -0.0648, "rho": 0.0088, "theo": 1.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "IREZ1270115P00015000", "bid": 7.3, "bid_size": 339.0, "ask": 11.2, "ask_size": 255.0, "iv": 2.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0178, "vega": 0.0346, "theta": -0.0632, "rho": -0.0513, "theo": 9.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "IREZ1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 328.0, "iv": 2.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.4123, "gamma": 0.0171, "vega": 0.0343, "theta": -0.0646, "rho": 0.0084, "theo": 1.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IREZ1270115P00016000", "bid": 8.2, "bid_size": 328.0, "ask": 12.1, "ask_size": 246.0, "iv": 2.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0175, "vega": 0.0342, "theta": -0.0629, "rho": -0.0544, "theo": 10.3146, "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": 10.0999999046326}, {"option": "IREZ1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 328.0, "iv": 2.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0168, "vega": 0.034, "theta": -0.0643, "rho": 0.0082, "theo": 1.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IREZ1270115P00017000", "bid": 9.1, "bid_size": 328.0, "ask": 13.0, "ask_size": 246.0, "iv": 2.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0172, "vega": 0.0338, "theta": -0.0624, "rho": -0.0574, "theo": 11.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IREZ1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 340.0, "iv": 2.6875, "open_interest": 0.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0165, "vega": 0.0335, "theta": -0.0639, "rho": 0.0079, "theo": 1.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IREZ1270115P00018000", "bid": 9.8, "bid_size": 331.0, "ask": 14.1, "ask_size": 248.0, "iv": 2.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0169, "vega": 0.0333, "theta": -0.0618, "rho": -0.0598, "theo": 12.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IREZ1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 339.0, "iv": 2.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0162, "vega": 0.0331, "theta": -0.0634, "rho": 0.0076, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IREZ1270115P00019000", "bid": 10.8, "bid_size": 330.0, "ask": 15.0, "ask_size": 248.0, "iv": 2.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0166, "vega": 0.0328, "theta": -0.0611, "rho": -0.0617, "theo": 13.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IREZ1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 330.0, "iv": 2.7508, "open_interest": 15.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0158, "vega": 0.0326, "theta": -0.0629, "rho": 0.0074, "theo": 1.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IREZ1270115P00020000", "bid": 11.7, "bid_size": 331.0, "ask": 16.0, "ask_size": 249.0, "iv": 2.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0163, "vega": 0.0322, "theta": -0.0603, "rho": -0.0645, "theo": 14.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IREZ1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 340.0, "iv": 2.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0155, "vega": 0.0321, "theta": -0.0623, "rho": 0.0071, "theo": 1.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IREZ1270115P00021000", "bid": 12.6, "bid_size": 331.0, "ask": 16.9, "ask_size": 248.0, "iv": 2.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.016, "vega": 0.0318, "theta": -0.0595, "rho": -0.0667, "theo": 15.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IREZ1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 339.0, "iv": 2.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0152, "vega": 0.0316, "theta": -0.0616, "rho": 0.0069, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IREZ1270115P00022000", "bid": 13.5, "bid_size": 330.0, "ask": 17.8, "ask_size": 248.0, "iv": 2.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0158, "vega": 0.0312, "theta": -0.0586, "rho": -0.0686, "theo": 15.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "IREZ1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 340.0, "iv": 2.9169, "open_interest": 0.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0149, "vega": 0.0311, "theta": -0.0609, "rho": 0.0067, "theo": 0.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IREZ1270115P00023000", "bid": 14.5, "bid_size": 330.0, "ask": 18.8, "ask_size": 248.0, "iv": 2.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0155, "vega": 0.0307, "theta": -0.0578, "rho": -0.071, "theo": 16.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "IREZ1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 339.0, "iv": 2.9203, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0146, "vega": 0.0306, "theta": -0.0602, "rho": 0.0065, "theo": 0.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IREZ1270115P00024000", "bid": 15.5, "bid_size": 330.0, "ask": 19.8, "ask_size": 248.0, "iv": 2.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0152, "vega": 0.0301, "theta": -0.0568, "rho": -0.0718, "theo": 17.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "IREZ1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 340.0, "iv": 2.9669, "open_interest": 0.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0144, "vega": 0.0302, "theta": -0.0595, "rho": 0.0063, "theo": 0.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IREZ1270115P00025000", "bid": 16.4, "bid_size": 330.0, "ask": 20.7, "ask_size": 248.0, "iv": 2.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.015, "vega": 0.0296, "theta": -0.0559, "rho": -0.0741, "theo": 18.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "IREZ1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 339.0, "iv": 3.1222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.013, "vega": 0.0278, "theta": -0.0558, "rho": 0.0055, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IREZ1270115P00030000", "bid": 21.3, "bid_size": 330.0, "ask": 25.6, "ask_size": 248.0, "iv": 2.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0138, "vega": 0.0269, "theta": -0.0513, "rho": -0.0805, "theo": 23.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "IREZ1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 340.0, "iv": 3.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0119, "vega": 0.0257, "theta": -0.0522, "rho": 0.0048, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IREZ1270115P00035000", "bid": 26.2, "bid_size": 330.0, "ask": 30.5, "ask_size": 248.0, "iv": 2.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0128, "vega": 0.0245, "theta": -0.0467, "rho": -0.0869, "theo": 28.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "IREZ1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 339.0, "iv": 3.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0109, "vega": 0.0238, "theta": -0.0488, "rho": 0.0043, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IREZ1270115P00040000", "bid": 31.1, "bid_size": 330.0, "ask": 35.4, "ask_size": 248.0, "iv": 2.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.012, "vega": 0.0222, "theta": -0.0423, "rho": -0.0898, "theo": 33.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "IREZ1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 340.0, "iv": 3.4432, "open_interest": 1.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.01, "vega": 0.0221, "theta": -0.0456, "rho": 0.0039, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IREZ1270115P00045000", "bid": 36.1, "bid_size": 330.0, "ask": 40.4, "ask_size": 248.0, "iv": 2.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0113, "vega": 0.0202, "theta": -0.0384, "rho": -0.0918, "theo": 38.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "IREZ1270319C00001000", "bid": 3.7, "bid_size": 201.0, "ask": 7.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0013, "vega": 0.0066, "theta": -0.0072, "rho": 0.0038, "theo": 6.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IREZ1270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0012, "vega": 0.0066, "theta": -0.0086, "rho": -0.0046, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IREZ1270319C00002000", "bid": 2.8, "bid_size": 333.0, "ask": 7.0, "ask_size": 328.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0033, "vega": 0.0137, "theta": -0.013, "rho": 0.0083, "theo": 5.488, "change": 0.0, "open": 0.0, "high": 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": "IREZ1270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 853.0, "iv": 3.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0032, "vega": 0.0137, "theta": -0.0143, "rho": -0.0095, "theo": 0.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IREZ1270319C00003000", "bid": 2.35, "bid_size": 331.0, "ask": 6.6, "ask_size": 331.0, "iv": 1.8789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0054, "vega": 0.0205, "theta": -0.0185, "rho": 0.0116, "theo": 4.9067, "change": 0.0, "open": 0.0, "high": 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": "IREZ1270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 340.0, "iv": 2.9846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0053, "vega": 0.0205, "theta": -0.0196, "rho": -0.0156, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IREZ1270319C00004000", "bid": 2.0, "bid_size": 336.0, "ask": 6.0, "ask_size": 326.0, "iv": 1.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.007, "vega": 0.0263, "theta": -0.0236, "rho": 0.0135, "theo": 4.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IREZ1270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 340.0, "iv": 2.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.007, "vega": 0.0263, "theta": -0.0245, "rho": -0.0228, "theo": 1.5682, "change": 0.0, "open": 0.0, "high": 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": "IREZ1270319C00005000", "bid": 1.75, "bid_size": 335.0, "ask": 5.8, "ask_size": 342.0, "iv": 2.1044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0081, "vega": 0.0308, "theta": -0.0281, "rho": 0.0145, "theo": 4.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "IREZ1270319P00005000", "bid": 0.05, "bid_size": 849.0, "ask": 3.9, "ask_size": 340.0, "iv": 2.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0081, "vega": 0.0308, "theta": -0.0288, "rho": -0.0303, "theo": 2.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IREZ1270319C00006000", "bid": 1.6, "bid_size": 335.0, "ask": 5.5, "ask_size": 342.0, "iv": 2.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.009, "vega": 0.0343, "theta": -0.0318, "rho": 0.0151, "theo": 3.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "IREZ1270319P00006000", "bid": 0.85, "bid_size": 339.0, "ask": 4.6, "ask_size": 340.0, "iv": 2.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.009, "vega": 0.0343, "theta": -0.0323, "rho": -0.038, "theo": 2.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IREZ1270319C00007000", "bid": 1.45, "bid_size": 335.0, "ask": 5.3, "ask_size": 342.0, "iv": 2.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0095, "vega": 0.037, "theta": -0.0349, "rho": 0.0154, "theo": 3.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "IREZ1270319P00007000", "bid": 1.7, "bid_size": 339.0, "ask": 5.4, "ask_size": 340.0, "iv": 2.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0096, "vega": 0.037, "theta": -0.0351, "rho": -0.0456, "theo": 3.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "IREZ1270319C00008000", "bid": 1.3, "bid_size": 335.0, "ask": 5.1, "ask_size": 342.0, "iv": 2.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.01, "vega": 0.0391, "theta": -0.0374, "rho": 0.0155, "theo": 3.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IREZ1270319P00008000", "bid": 2.6, "bid_size": 335.0, "ask": 6.2, "ask_size": 340.0, "iv": 2.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0101, "vega": 0.0392, "theta": -0.0375, "rho": -0.0528, "theo": 4.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IREZ1270319C00009000", "bid": 1.25, "bid_size": 335.0, "ask": 4.9, "ask_size": 342.0, "iv": 2.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0103, "vega": 0.0409, "theta": -0.0396, "rho": 0.0156, "theo": 3.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "IREZ1270319P00009000", "bid": 3.5, "bid_size": 339.0, "ask": 6.9, "ask_size": 340.0, "iv": 2.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0105, "vega": 0.0409, "theta": -0.0394, "rho": -0.0598, "theo": 5.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IREZ1270319C00010000", "bid": 1.15, "bid_size": 335.0, "ask": 4.8, "ask_size": 342.0, "iv": 2.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0106, "vega": 0.0423, "theta": -0.0414, "rho": 0.0155, "theo": 3.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "IREZ1270319P00010000", "bid": 4.4, "bid_size": 339.0, "ask": 8.0, "ask_size": 341.0, "iv": 2.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0108, "vega": 0.0424, "theta": -0.0411, "rho": -0.0667, "theo": 6.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IREZ1270319C00011000", "bid": 1.1, "bid_size": 335.0, "ask": 4.7, "ask_size": 342.0, "iv": 2.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0108, "vega": 0.0435, "theta": -0.0429, "rho": 0.0155, "theo": 3.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "IREZ1270319P00011000", "bid": 5.3, "bid_size": 339.0, "ask": 9.0, "ask_size": 336.0, "iv": 2.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.011, "vega": 0.0436, "theta": -0.0424, "rho": -0.0732, "theo": 7.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "IREZ1270319C00012000", "bid": 1.0, "bid_size": 335.0, "ask": 4.6, "ask_size": 342.0, "iv": 2.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.011, "vega": 0.0445, "theta": -0.0442, "rho": 0.0154, "theo": 3.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IREZ1270319P00012000", "bid": 6.2, "bid_size": 339.0, "ask": 9.7, "ask_size": 340.0, "iv": 2.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0112, "vega": 0.0445, "theta": -0.0435, "rho": -0.0796, "theo": 8.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IREZ1270319C00013000", "bid": 1.55, "bid_size": 328.0, "ask": 4.4, "ask_size": 345.0, "iv": 2.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0111, "vega": 0.0452, "theta": -0.0454, "rho": 0.0153, "theo": 2.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "IREZ1270319P00013000", "bid": 7.2, "bid_size": 339.0, "ask": 10.6, "ask_size": 340.0, "iv": 2.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0114, "vega": 0.0453, "theta": -0.0444, "rho": -0.0857, "theo": 8.9093, "change": 0.0, "open": 0.0, "high": 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": "IREZ1270319C00014000", "bid": 1.55, "bid_size": 328.0, "ask": 4.3, "ask_size": 345.0, "iv": 2.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0112, "vega": 0.046, "theta": -0.0463, "rho": 0.0152, "theo": 2.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "IREZ1270319P00014000", "bid": 8.1, "bid_size": 339.0, "ask": 11.5, "ask_size": 340.0, "iv": 2.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0115, "vega": 0.046, "theta": -0.0452, "rho": -0.0915, "theo": 9.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IREZ1270319C00015000", "bid": 1.45, "bid_size": 328.0, "ask": 4.1, "ask_size": 338.0, "iv": 2.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0113, "vega": 0.0465, "theta": -0.0472, "rho": 0.0151, "theo": 2.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "IREZ1270319P00015000", "bid": 9.1, "bid_size": 335.0, "ask": 12.4, "ask_size": 340.0, "iv": 2.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0116, "vega": 0.0466, "theta": -0.0459, "rho": -0.0971, "theo": 10.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "IREZ1270319C00016000", "bid": 1.45, "bid_size": 328.0, "ask": 4.2, "ask_size": 345.0, "iv": 2.7849, "open_interest": 0.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.0113, "vega": 0.047, "theta": -0.0479, "rho": 0.015, "theo": 2.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "IREZ1270319P00016000", "bid": 10.0, "bid_size": 339.0, "ask": 13.3, "ask_size": 340.0, "iv": 2.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.0117, "vega": 0.047, "theta": -0.0464, "rho": -0.1031, "theo": 11.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "IREZ1270319C00017000", "bid": 1.35, "bid_size": 328.0, "ask": 4.1, "ask_size": 345.0, "iv": 2.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0114, "vega": 0.0474, "theta": -0.0485, "rho": 0.0149, "theo": 2.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "IREZ1270319P00017000", "bid": 11.0, "bid_size": 335.0, "ask": 14.3, "ask_size": 340.0, "iv": 2.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0118, "vega": 0.0474, "theta": -0.0468, "rho": -0.108, "theo": 12.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IREZ1270319C00018000", "bid": 1.35, "bid_size": 340.0, "ask": 4.0, "ask_size": 345.0, "iv": 2.7962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0114, "vega": 0.0477, "theta": -0.0491, "rho": 0.0148, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "IREZ1270319P00018000", "bid": 11.9, "bid_size": 339.0, "ask": 15.4, "ask_size": 340.0, "iv": 2.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0119, "vega": 0.0477, "theta": -0.0472, "rho": -0.114, "theo": 13.4725, "change": 0.0, "open": 0.0, "high": 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": "IREZ1280121C00001000", "bid": 3.8, "bid_size": 331.0, "ask": 8.8, "ask_size": 331.0, "iv": 3.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0018, "vega": 0.0077, "theta": -0.0072, "rho": 0.0032, "theo": 6.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IREZ1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0004, "vega": 0.007, "theta": -0.0022, "rho": -0.0206, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IREZ1280121C00002000", "bid": 3.5, "bid_size": 331.0, "ask": 8.5, "ask_size": 331.0, "iv": 3.0612, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0024, "vega": 0.0155, "theta": -0.0083, "rho": 0.007, "theo": 5.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IREZ1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.001, "vega": 0.0137, "theta": -0.0039, "rho": -0.0424, "theo": 1.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IREZ1280121C00003000", "bid": 3.3, "bid_size": 332.0, "ask": 8.3, "ask_size": 332.0, "iv": 2.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0027, "vega": 0.0213, "theta": -0.0094, "rho": 0.0099, "theo": 5.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IREZ1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 841.0, "iv": 3.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0014, "vega": 0.0187, "theta": -0.0051, "rho": -0.0638, "theo": 2.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IREZ1280121C00004000", "bid": 3.1, "bid_size": 332.0, "ask": 8.1, "ask_size": 332.0, "iv": 2.832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.003, "vega": 0.0256, "theta": -0.0101, "rho": 0.012, "theo": 5.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "IREZ1280121P00004000", "bid": 0.3, "bid_size": 338.0, "ask": 5.3, "ask_size": 845.0, "iv": 2.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0017, "vega": 0.0228, "theta": -0.0061, "rho": -0.0843, "theo": 3.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "IREZ1280121C00005000", "bid": 3.0, "bid_size": 332.0, "ask": 8.0, "ask_size": 332.0, "iv": 2.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0032, "vega": 0.0292, "theta": -0.0109, "rho": 0.0135, "theo": 5.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:44:51", "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "IREZ1280121P00005000", "bid": 1.2, "bid_size": 341.0, "ask": 6.2, "ask_size": 849.0, "iv": 2.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.002, "vega": 0.0262, "theta": -0.0069, "rho": -0.1042, "theo": 3.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "IREZ1280121C00006000", "bid": 3.0, "bid_size": 332.0, "ask": 8.0, "ask_size": 332.0, "iv": 2.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0033, "vega": 0.0323, "theta": -0.0114, "rho": 0.0148, "theo": 5.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IREZ1280121P00006000", "bid": 2.1, "bid_size": 341.0, "ask": 7.1, "ask_size": 849.0, "iv": 2.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0023, "vega": 0.0292, "theta": -0.0076, "rho": -0.1236, "theo": 4.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IREZ1280121C00007000", "bid": 2.7, "bid_size": 332.0, "ask": 7.7, "ask_size": 336.0, "iv": 2.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0035, "vega": 0.0349, "theta": -0.0121, "rho": 0.0161, "theo": 5.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IREZ1280121P00007000", "bid": 3.0, "bid_size": 337.0, "ask": 8.0, "ask_size": 840.0, "iv": 2.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0026, "vega": 0.032, "theta": -0.0081, "rho": -0.1416, "theo": 5.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "IREZ1280121C00008000", "bid": 2.7, "bid_size": 332.0, "ask": 7.7, "ask_size": 332.0, "iv": 2.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0037, "vega": 0.0373, "theta": -0.0126, "rho": 0.017, "theo": 4.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IREZ1280121P00008000", "bid": 3.9, "bid_size": 338.0, "ask": 8.9, "ask_size": 842.0, "iv": 2.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0028, "vega": 0.0345, "theta": -0.0087, "rho": -0.1598, "theo": 6.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "IREZ1280121C00009000", "bid": 2.7, "bid_size": 332.0, "ask": 7.7, "ask_size": 332.0, "iv": 2.8282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0038, "vega": 0.0396, "theta": -0.013, "rho": 0.0178, "theo": 4.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "IREZ1280121P00009000", "bid": 4.9, "bid_size": 338.0, "ask": 9.9, "ask_size": 845.0, "iv": 2.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.094, "gamma": 0.003, "vega": 0.0367, "theta": -0.0091, "rho": -0.1782, "theo": 7.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IREZ1280121C00010000", "bid": 2.7, "bid_size": 332.0, "ask": 7.7, "ask_size": 332.0, "iv": 2.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0039, "vega": 0.0416, "theta": -0.0134, "rho": 0.0187, "theo": 4.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IREZ1280121P00010000", "bid": 5.8, "bid_size": 337.0, "ask": 10.8, "ask_size": 842.0, "iv": 2.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0032, "vega": 0.0388, "theta": -0.0095, "rho": -0.1951, "theo": 8.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IREZ1280121C00011000", "bid": 2.7, "bid_size": 332.0, "ask": 7.7, "ask_size": 332.0, "iv": 2.9265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.004, "vega": 0.0434, "theta": -0.0138, "rho": 0.0194, "theo": 4.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IREZ1280121P00011000", "bid": 6.7, "bid_size": 338.0, "ask": 11.7, "ask_size": 843.0, "iv": 2.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0034, "vega": 0.0408, "theta": -0.0099, "rho": -0.2114, "theo": 9.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IREZ1280121C00012000", "bid": 2.5, "bid_size": 332.0, "ask": 7.5, "ask_size": 332.0, "iv": 2.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0042, "vega": 0.0449, "theta": -0.0142, "rho": 0.0201, "theo": 4.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IREZ1280121P00012000", "bid": 7.6, "bid_size": 336.0, "ask": 12.6, "ask_size": 841.0, "iv": 2.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0036, "vega": 0.0426, "theta": -0.0102, "rho": -0.2271, "theo": 10.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IREZ1280121C00013000", "bid": 2.5, "bid_size": 332.0, "ask": 7.5, "ask_size": 332.0, "iv": 2.8317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0043, "vega": 0.0465, "theta": -0.0146, "rho": 0.0206, "theo": 4.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IREZ1280121P00013000", "bid": 8.5, "bid_size": 341.0, "ask": 13.5, "ask_size": 852.0, "iv": 2.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0038, "vega": 0.0443, "theta": -0.0105, "rho": -0.2426, "theo": 11.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IREZ1280121C00014000", "bid": 2.5, "bid_size": 332.0, "ask": 7.5, "ask_size": 332.0, "iv": 2.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0044, "vega": 0.048, "theta": -0.0148, "rho": 0.0212, "theo": 4.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IREZ1280121P00014000", "bid": 9.5, "bid_size": 340.0, "ask": 14.5, "ask_size": 850.0, "iv": 2.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.004, "vega": 0.0459, "theta": -0.0108, "rho": -0.2581, "theo": 11.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "IREZ1280121C00015000", "bid": 2.5, "bid_size": 332.0, "ask": 7.5, "ask_size": 332.0, "iv": 2.896, "open_interest": 3.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0044, "vega": 0.0495, "theta": -0.0151, "rho": 0.0217, "theo": 4.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IREZ1280121P00015000", "bid": 10.4, "bid_size": 341.0, "ask": 15.4, "ask_size": 852.0, "iv": 2.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0042, "vega": 0.0474, "theta": -0.0111, "rho": -0.2742, "theo": 12.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "IREZ1280121C00016000", "bid": 2.5, "bid_size": 332.0, "ask": 7.5, "ask_size": 332.0, "iv": 2.9242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0045, "vega": 0.0508, "theta": -0.0154, "rho": 0.0222, "theo": 4.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IREZ1280121P00016000", "bid": 11.4, "bid_size": 340.0, "ask": 16.4, "ask_size": 850.0, "iv": 2.5405, "open_interest": 1.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0044, "vega": 0.0488, "theta": -0.0113, "rho": -0.2898, "theo": 13.7876, "change": 0.0, "open": 0.0, "high": 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": "IREZ1280121C00017000", "bid": 2.4, "bid_size": 332.0, "ask": 7.4, "ask_size": 332.0, "iv": 2.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0046, "vega": 0.0519, "theta": -0.0156, "rho": 0.0226, "theo": 4.2814, "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": 4.5}, {"option": "IREZ1280121P00017000", "bid": 12.3, "bid_size": 341.0, "ask": 17.3, "ask_size": 852.0, "iv": 2.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0046, "vega": 0.0501, "theta": -0.0115, "rho": -0.3042, "theo": 14.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IREZ1280121C00018000", "bid": 2.4, "bid_size": 332.0, "ask": 7.4, "ask_size": 332.0, "iv": 2.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0047, "vega": 0.053, "theta": -0.0159, "rho": 0.0231, "theo": 4.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IREZ1280121P00018000", "bid": 13.2, "bid_size": 340.0, "ask": 18.2, "ask_size": 850.0, "iv": 2.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0047, "vega": 0.0513, "theta": -0.0117, "rho": -0.3178, "theo": 15.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "IREZ1280121C00019000", "bid": 2.2, "bid_size": 332.0, "ask": 7.2, "ask_size": 332.0, "iv": 2.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0048, "vega": 0.054, "theta": -0.0161, "rho": 0.0234, "theo": 4.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "IREZ1280121P00019000", "bid": 14.3, "bid_size": 339.0, "ask": 19.2, "ask_size": 850.0, "iv": 2.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0049, "vega": 0.0525, "theta": -0.0119, "rho": -0.3306, "theo": 16.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "IREZ1280121C00020000", "bid": 2.2, "bid_size": 336.0, "ask": 7.2, "ask_size": 332.0, "iv": 2.7991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0048, "vega": 0.055, "theta": -0.0164, "rho": 0.0238, "theo": 4.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "IREZ1280121P00020000", "bid": 15.1, "bid_size": 336.0, "ask": 20.0, "ask_size": 844.0, "iv": 2.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.005, "vega": 0.0536, "theta": -0.012, "rho": -0.3444, "theo": 17.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "IREZ1280121C00021000", "bid": 2.2, "bid_size": 1.0, "ask": 7.2, "ask_size": 332.0, "iv": 2.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0049, "vega": 0.0559, "theta": -0.0166, "rho": 0.024, "theo": 4.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IREZ1280121P00021000", "bid": 13.7, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 1.9309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0052, "vega": 0.0547, "theta": -0.0121, "rho": -0.3547, "theo": 18.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "IREZ1280121C00022000", "bid": 2.2, "bid_size": 1.0, "ask": 7.2, "ask_size": 332.0, "iv": 2.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.005, "vega": 0.0568, "theta": -0.0167, "rho": 0.0243, "theo": 4.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IREZ1280121P00022000", "bid": 14.2, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.0053, "vega": 0.0557, "theta": -0.0123, "rho": -0.3654, "theo": 19.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IREZ1280121C00023000", "bid": 2.2, "bid_size": 1.0, "ask": 7.2, "ask_size": 332.0, "iv": 2.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.005, "vega": 0.0578, "theta": -0.0169, "rho": 0.0246, "theo": 3.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IREZ1280121P00023000", "bid": 14.9, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0055, "vega": 0.0567, "theta": -0.0124, "rho": -0.3799, "theo": 20.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "IREZ1280121C00025000", "bid": 2.2, "bid_size": 1.0, "ask": 7.2, "ask_size": 332.0, "iv": 2.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0052, "vega": 0.0595, "theta": -0.0172, "rho": 0.0252, "theo": 3.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IREZ1280121P00025000", "bid": 16.9, "bid_size": 2.0, "ask": 24.9, "ask_size": 2.0, "iv": 1.8621, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0058, "vega": 0.0585, "theta": -0.0127, "rho": -0.4064, "theo": 22.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "IREZ1280121C00030000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 332.0, "iv": 2.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0054, "vega": 0.0626, "theta": -0.0179, "rho": 0.0263, "theo": 3.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IREZ1280121P00030000", "bid": 21.8, "bid_size": 2.0, "ask": 29.6, "ask_size": 2.0, "iv": 1.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0064, "vega": 0.0622, "theta": -0.013, "rho": -0.4667, "theo": 26.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IREZ1280121C00035000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 332.0, "iv": 2.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0056, "vega": 0.0652, "theta": -0.0185, "rho": 0.027, "theo": 3.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IREZ1280121P00035000", "bid": 27.4, "bid_size": 2.0, "ask": 34.4, "ask_size": 2.0, "iv": 2.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.007, "vega": 0.065, "theta": -0.0132, "rho": -0.5051, "theo": 31.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "IREZ1280121C00040000", "bid": 1.9, "bid_size": 1.0, "ask": 6.9, "ask_size": 336.0, "iv": 2.8884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0058, "vega": 0.0676, "theta": -0.0189, "rho": 0.0276, "theo": 3.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IREZ1280121P00040000", "bid": 32.2, "bid_size": 2.0, "ask": 39.3, "ask_size": 2.0, "iv": 2.1257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0077, "vega": 0.0674, "theta": -0.0133, "rho": -0.556, "theo": 36.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999994277954}, {"option": "IREZ1280121C00045000", "bid": 1.7, "bid_size": 1.0, "ask": 6.7, "ask_size": 336.0, "iv": 2.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0059, "vega": 0.0693, "theta": -0.0193, "rho": 0.028, "theo": 3.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-04T15:47:11", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IREZ1280121P00045000", "bid": 37.2, "bid_size": 2.0, "ask": 44.1, "ask_size": 2.0, "iv": 2.1698, "open_interest": 3.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0083, "vega": 0.0694, "theta": -0.0134, "rho": -0.6076, "theo": 41.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}], "symbol": "IREZ", "security_type": "stock", "exchange_id": 3, "current_price": 20.1, "price_change": 0.66, "price_change_percent": 3.2803, "bid": 19.84, "ask": 20.0, "bid_size": 1500, "ask_size": 400, "open": 20.83, "high": 23.21, "low": 19.025, "close": 20.78, "prev_day_close": 20.12, "volume": 2200054, "iv30": 238.063, "iv30_change": -17.403, "iv30_change_percent": -6.8123, "seqno": 10410591818, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "IREZ"}