{"timestamp": "2026-11-03 14:30:29", "data": {"options": [{"option": "ISOU261120C00002500", "bid": 5.2, "bid_size": 20.0, "ask": 7.3, "ask_size": 10.0, "iv": 7.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0019, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 5.5898, "change": 0.0, "open": 0.0, "high": 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": "ISOU261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0073, "vega": 0.0006, "theta": -0.0048, "rho": -0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 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": "ISOU261120C00005000", "bid": 2.7, "bid_size": 31.0, "ask": 4.8, "ask_size": 12.0, "iv": 3.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0591, "vega": 0.001, "theta": -0.0118, "rho": 0.0004, "theo": 3.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "ISOU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 2.7729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0447, "vega": 0.0022, "theta": -0.0091, "rho": -0.0003, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 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": "ISOU261120C00007500", "bid": 0.35, "bid_size": 76.0, "ask": 2.65, "ask_size": 39.0, "iv": 1.8656, "open_interest": 0.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.2923, "vega": 0.0062, "theta": -0.0161, "rho": 0.0015, "theo": 0.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "ISOU261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 27.0, "iv": 1.3778, "open_interest": 1.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.2553, "vega": 0.0065, "theta": -0.0142, "rho": -0.0017, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T09:30:36", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ISOU261120C00010000", "bid": 0.05, "bid_size": 23.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0024, "open_interest": 134.0, "volume": 20.0, "delta": 0.1292, "gamma": 0.1371, "vega": 0.0038, "theta": -0.0089, "rho": 0.0004, "theo": 0.0895, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 42.8571, "prev_day_close": 0.150000000372529}, {"option": "ISOU261120P00010000", "bid": 0.85, "bid_size": 80.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.1402, "open_interest": 42.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.1313, "vega": 0.0037, "theta": -0.0082, "rho": -0.005, "theo": 2.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-15T10:28:58", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "ISOU261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0766, "open_interest": 111.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0464, "vega": 0.0017, "theta": -0.0051, "rho": 0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:01:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ISOU261120P00012500", "bid": 3.3, "bid_size": 32.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0452, "vega": 0.0016, "theta": -0.0043, "rho": -0.0067, "theo": 4.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-11T11:27:17", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ISOU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 299.0, "iv": 3.3628, "open_interest": 99.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0224, "vega": 0.001, "theta": -0.0034, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:37:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISOU261120P00015000", "bid": 5.8, "bid_size": 31.0, "ask": 9.5, "ask_size": 1.0, "iv": 2.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0219, "vega": 0.001, "theta": -0.0023, "rho": -0.0081, "theo": 7.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ISOU261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 298.0, "iv": 3.7568, "open_interest": 128.0, "volume": 0.0, "delta": 0.014, "gamma": 0.013, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:34:55", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISOU261120P00017500", "bid": 8.3, "bid_size": 20.0, "ask": 12.0, "ask_size": 1.0, "iv": 2.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0128, "vega": 0.0006, "theta": -0.001, "rho": -0.0095, "theo": 9.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ISOU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 298.0, "iv": 4.0781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0084, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISOU261120P00020000", "bid": 10.8, "bid_size": 20.0, "ask": 14.5, "ask_size": 1.0, "iv": 3.0706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0083, "vega": 0.0004, "theta": -0.0001, "rho": -0.0109, "theo": 12.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ISOU261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 296.0, "iv": 4.3503, "open_interest": 10.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-29T09:30:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISOU261120P00022500", "bid": 13.3, "bid_size": 20.0, "ask": 17.0, "ask_size": 1.0, "iv": 3.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0058, "vega": 0.0003, "theta": 0.0, "rho": -0.0123, "theo": 14.5737, "change": 0.0, "open": 0.0, "high": 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": "ISOU261218C00002500", "bid": 5.2, "bid_size": 31.0, "ask": 6.9, "ask_size": 15.0, "iv": 3.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.016, "vega": 0.0016, "theta": -0.0075, "rho": 0.0009, "theo": 5.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ISOU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 2.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0117, "vega": 0.0023, "theta": -0.006, "rho": -0.0006, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ISOU261218C00005000", "bid": 2.7, "bid_size": 31.0, "ask": 4.3, "ask_size": 15.0, "iv": 1.8591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0598, "vega": 0.0046, "theta": -0.0092, "rho": 0.0023, "theo": 3.2116, "change": 0.0, "open": 0.0, "high": 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": "ISOU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 3.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0494, "vega": 0.0055, "theta": -0.008, "rho": -0.0016, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 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": "ISOU261218C00007500", "bid": 0.6, "bid_size": 28.0, "ask": 2.4, "ask_size": 46.0, "iv": 1.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.632, "gamma": 0.1887, "vega": 0.0104, "theta": -0.0094, "rho": 0.0036, "theo": 1.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "ISOU261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.1696, "vega": 0.0106, "theta": -0.0085, "rho": -0.0048, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 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": "ISOU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 47.0, "iv": 1.2976, "open_interest": 11.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.1323, "vega": 0.0092, "theta": -0.0086, "rho": 0.002, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T15:43:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ISOU261218P00010000", "bid": 1.05, "bid_size": 31.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.1272, "vega": 0.009, "theta": -0.0079, "rho": -0.0108, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 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": "ISOU261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 201.0, "iv": 1.6067, "open_interest": 133.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0761, "vega": 0.0068, "theta": -0.0082, "rho": 0.0012, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:52:57", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ISOU261218P00012500", "bid": 3.3, "bid_size": 31.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0743, "vega": 0.0068, "theta": -0.0072, "rho": -0.015, "theo": 4.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ISOU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 275.0, "iv": 1.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0528, "vega": 0.0056, "theta": -0.0078, "rho": 0.0009, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 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": "ISOU261218P00015000", "bid": 5.6, "bid_size": 31.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0519, "vega": 0.0056, "theta": -0.0065, "rho": -0.0186, "theo": 7.2814, "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": 6.95000004768372}, {"option": "ISOU270219C00002500", "bid": 5.0, "bid_size": 20.0, "ask": 7.0, "ask_size": 10.0, "iv": 2.0136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0116, "vega": 0.0039, "theta": -0.0022, "rho": 0.0059, "theo": 5.8736, "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": 6.0}, {"option": "ISOU270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 4.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0116, "vega": 0.0039, "theta": -0.0031, "rho": -0.0015, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 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": "ISOU270219C00005000", "bid": 2.65, "bid_size": 31.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.1389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0439, "vega": 0.0091, "theta": -0.0039, "rho": 0.0108, "theo": 3.5985, "change": 0.0, "open": 0.0, "high": 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": "ISOU270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0442, "vega": 0.0092, "theta": -0.0044, "rho": -0.0038, "theo": 0.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ISOU270219C00007500", "bid": 0.75, "bid_size": 41.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.8585, "open_interest": 16.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.1102, "vega": 0.0161, "theta": -0.0053, "rho": 0.0116, "theo": 1.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-20T14:49:16", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ISOU270219P00007500", "bid": 0.65, "bid_size": 56.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6853, "open_interest": 1.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.1126, "vega": 0.0162, "theta": -0.0055, "rho": -0.0091, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T15:06:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ISOU270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.9021, "open_interest": 41.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.1078, "vega": 0.0174, "theta": -0.0065, "rho": 0.0078, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T15:45:05", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ISOU270219P00010000", "bid": 1.2, "bid_size": 41.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.5932, "open_interest": 48.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.112, "vega": 0.0172, "theta": -0.0065, "rho": -0.0156, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-10-27T12:38:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ISOU270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 47.0, "iv": 1.096, "open_interest": 4.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0809, "vega": 0.0158, "theta": -0.0071, "rho": 0.0056, "theo": 0.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-13T09:56:25", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISOU270219P00012500", "bid": 3.3, "bid_size": 31.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.0786, "open_interest": 15.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0852, "vega": 0.0152, "theta": -0.0069, "rho": -0.0193, "theo": 4.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-01T09:54:00", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ISOU270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 177.0, "iv": 1.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0647, "vega": 0.0144, "theta": -0.0074, "rho": 0.0046, "theo": 0.5936, "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": 0.725000023841858}, {"option": "ISOU270219P00015000", "bid": 5.6, "bid_size": 31.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.1227, "open_interest": 8.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.069, "vega": 0.0136, "theta": -0.007, "rho": -0.022, "theo": 7.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T09:55:17", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ISOU270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 182.0, "iv": 1.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0546, "vega": 0.0134, "theta": -0.0076, "rho": 0.004, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 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": "ISOU270219P00017500", "bid": 8.1, "bid_size": 31.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.059, "vega": 0.0124, "theta": -0.0069, "rho": -0.0239, "theo": 9.7539, "change": 0.0, "open": 0.0, "high": 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": "ISOU270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 275.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0478, "vega": 0.0127, "theta": -0.0077, "rho": 0.0035, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISOU270219P00020000", "bid": 10.6, "bid_size": 31.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0523, "vega": 0.0114, "theta": -0.0068, "rho": -0.0252, "theo": 12.2078, "change": 0.0, "open": 0.0, "high": 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": "ISOU270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 291.0, "iv": 1.5885, "open_interest": 1.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0428, "vega": 0.012, "theta": -0.0078, "rho": 0.0032, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-29T09:30:16", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ISOU270219P00022500", "bid": 13.1, "bid_size": 20.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0475, "vega": 0.0106, "theta": -0.0066, "rho": -0.0264, "theo": 14.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ISOU270521C00002500", "bid": 4.8, "bid_size": 31.0, "ask": 7.3, "ask_size": 12.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0111, "vega": 0.0048, "theta": -0.0007, "rho": 0.011, "theo": 5.7996, "change": 0.0, "open": 0.0, "high": 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": "ISOU270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 152.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0112, "vega": 0.0048, "theta": -0.0014, "rho": -0.0022, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ISOU270521C00005000", "bid": 2.6, "bid_size": 31.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.9849, "open_interest": 10.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0417, "vega": 0.0128, "theta": -0.0023, "rho": 0.0184, "theo": 3.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-26T10:35:39", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ISOU270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0422, "vega": 0.0129, "theta": -0.0027, "rho": -0.0075, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 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": "ISOU270521C00007500", "bid": 0.95, "bid_size": 41.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.8551, "open_interest": 10.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0778, "vega": 0.0215, "theta": -0.0039, "rho": 0.0184, "theo": 2.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-30T15:09:35", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "ISOU270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 13.0, "iv": 1.0609, "open_interest": 1.0, "volume": 0.0, "delta": -0.3263, "gamma": 0.0799, "vega": 0.0216, "theta": -0.0041, "rho": -0.0179, "theo": 1.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-01T11:35:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ISOU270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 47.0, "iv": 0.8226, "open_interest": 10.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.081, "vega": 0.0239, "theta": -0.0047, "rho": 0.0145, "theo": 1.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:54:29", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ISOU270521P00010000", "bid": 1.6, "bid_size": 42.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.9482, "open_interest": 11.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0848, "vega": 0.0237, "theta": -0.0048, "rho": -0.0282, "theo": 3.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T14:06:57", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ISOU270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0711, "vega": 0.023, "theta": -0.005, "rho": 0.0115, "theo": 1.0459, "change": 0.0, "open": 0.0, "high": 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": "ISOU270521P00012500", "bid": 3.3, "bid_size": 31.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.8861, "open_interest": 10.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0761, "vega": 0.0224, "theta": -0.0049, "rho": -0.0352, "theo": 5.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-27T12:34:18", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "ISOU270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 201.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0615, "vega": 0.0215, "theta": -0.0051, "rho": 0.0095, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 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": "ISOU270521P00015000", "bid": 5.7, "bid_size": 31.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0675, "vega": 0.0204, "theta": -0.0048, "rho": -0.0393, "theo": 7.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ISOU270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 204.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.054, "vega": 0.02, "theta": -0.005, "rho": 0.0081, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 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": "ISOU270521P00017500", "bid": 7.9, "bid_size": 31.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0608, "vega": 0.0185, "theta": -0.0046, "rho": -0.0424, "theo": 9.8715, "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": 9.39999985694885}, {"option": "ISOU270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 182.0, "iv": 1.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0482, "vega": 0.0188, "theta": -0.005, "rho": 0.0072, "theo": 0.6492, "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": 0.899999976158142}, {"option": "ISOU270521P00020000", "bid": 10.3, "bid_size": 31.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0557, "vega": 0.0167, "theta": -0.0044, "rho": -0.0438, "theo": 12.2723, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ISOU", "security_type": "stock", "exchange_id": 3, "current_price": 8.08, "price_change": -0.59, "price_change_percent": -7.302, "bid": 7.25, "ask": 9.05, "bid_size": 500, "ask_size": 1000, "open": 8.87, "high": 8.9745, "low": 8.05, "close": 8.08, "prev_day_close": 8.08, "volume": 118701, "iv30": 79.796, "iv30_change": 8.88, "iv30_change_percent": 12.5219, "seqno": 11785007092, "last_trade_time": "2026-11-02T15:59:53", "tick": "up"}, "symbol": "ISOU"}