{"timestamp": "2026-11-10 11:02:16", "data": {"options": [{"option": "ITA261120C00060000", "bid": 9.9, "bid_size": 65.0, "ask": 12.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0036, "vega": 0.0008, "theta": -0.0217, "rho": 0.0005, "theo": 11.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ITA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 352.0, "iv": 0.8198, "open_interest": 102.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0088, "vega": 0.0072, "theta": -0.0153, "rho": -0.0006, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T10:16:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITA261120C00061670", "bid": 8.6, "bid_size": 65.0, "ask": 10.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0122, "vega": 0.0029, "theta": -0.0234, "rho": 0.0007, "theo": 10.0086, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00061670", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 183.0, "iv": 0.8837, "open_interest": 39.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0134, "vega": 0.0102, "theta": -0.0204, "rho": -0.001, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00063000", "bid": 7.0, "bid_size": 56.0, "ask": 9.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0214, "vega": 0.006, "theta": -0.0291, "rho": 0.0028, "theo": 8.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ITA261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 323.0, "iv": 0.7966, "open_interest": 33.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0188, "vega": 0.0134, "theta": -0.0257, "rho": -0.0014, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ITA261120C00063330", "bid": 6.6, "bid_size": 65.0, "ask": 9.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0244, "vega": 0.0072, "theta": -0.03, "rho": 0.0031, "theo": 8.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ITA261120P00063330", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 369.0, "iv": 0.6454, "open_interest": 639.0, "volume": 15.0, "delta": -0.0567, "gamma": 0.0204, "vega": 0.0144, "theta": -0.0272, "rho": -0.0015, "theo": 0.1348, "change": -0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:38:47", "percent_change": -4.16667, "prev_day_close": 0.550000011920929}, {"option": "ITA261120C00063670", "bid": 6.7, "bid_size": 28.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0273, "vega": 0.0089, "theta": -0.0314, "rho": 0.0046, "theo": 8.0306, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00063670", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 299.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0223, "vega": 0.0154, "theta": -0.0289, "rho": -0.0016, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00064000", "bid": 6.4, "bid_size": 24.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0296, "vega": 0.01, "theta": -0.034, "rho": 0.0046, "theo": 7.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ITA261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 145.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0243, "vega": 0.0165, "theta": -0.0306, "rho": -0.0018, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00064330", "bid": 6.1, "bid_size": 24.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0321, "vega": 0.0119, "theta": -0.0368, "rho": 0.0056, "theo": 7.3867, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00064330", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 175.0, "iv": 0.7683, "open_interest": 711.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0264, "vega": 0.0177, "theta": -0.0323, "rho": -0.0019, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00064670", "bid": 5.8, "bid_size": 28.0, "ask": 7.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0342, "vega": 0.0134, "theta": -0.0387, "rho": 0.0062, "theo": 7.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ITA261120P00064670", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 354.0, "iv": 0.7449, "open_interest": 5.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0288, "vega": 0.0189, "theta": -0.0342, "rho": -0.0021, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:50:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ITA261120C00065000", "bid": 5.4, "bid_size": 27.0, "ask": 7.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9366, "gamma": 0.0362, "vega": 0.0147, "theta": -0.0404, "rho": 0.0061, "theo": 6.7405, "change": 2.1, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T10:56:22", "percent_change": 50.6024, "prev_day_close": 6.20000004768372}, {"option": "ITA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 116.0, "iv": 0.3756, "open_interest": 378.0, "volume": 16.0, "delta": -0.089, "gamma": 0.0314, "vega": 0.0202, "theta": -0.0362, "rho": -0.0023, "theo": 0.2127, "change": -0.26, "open": 0.15, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T12:41:57", "percent_change": -52.0, "prev_day_close": 0.150000005960464}, {"option": "ITA261120C00065330", "bid": 5.1, "bid_size": 28.0, "ask": 7.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.039, "vega": 0.0161, "theta": -0.0426, "rho": 0.0066, "theo": 6.425, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00065330", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 390.0, "iv": 0.706, "open_interest": 157.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0341, "vega": 0.0217, "theta": -0.0382, "rho": -0.0025, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:55:40", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ITA261120C00065670", "bid": 4.8, "bid_size": 24.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0423, "vega": 0.0185, "theta": -0.0452, "rho": 0.0072, "theo": 6.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ITA261120P00065670", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 178.0, "iv": 0.5686, "open_interest": 187.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0371, "vega": 0.0232, "theta": -0.0404, "rho": -0.0028, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:48:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ITA261120C00066000", "bid": 4.4, "bid_size": 95.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 390.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0451, "vega": 0.0205, "theta": -0.0475, "rho": 0.0083, "theo": 5.7922, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 236.0, "iv": 0.6589, "open_interest": 90.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0403, "vega": 0.0247, "theta": -0.0426, "rho": -0.0031, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:54:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA261120C00066330", "bid": 3.6, "bid_size": 127.0, "ask": 6.1, "ask_size": 109.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0479, "vega": 0.0221, "theta": -0.0497, "rho": 0.0083, "theo": 5.4852, "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": 4.84999990463257}, {"option": "ITA261120P00066330", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 311.0, "iv": 0.6421, "open_interest": 438.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0437, "vega": 0.0264, "theta": -0.0449, "rho": -0.0034, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:57:35", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ITA261120C00066670", "bid": 3.8, "bid_size": 34.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0519, "vega": 0.0238, "theta": -0.0519, "rho": 0.0082, "theo": 5.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "ITA261120P00066670", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 74.0, "iv": 0.3189, "open_interest": 452.0, "volume": 10.0, "delta": -0.1418, "gamma": 0.0475, "vega": 0.0282, "theta": -0.0473, "rho": -0.0037, "theo": 0.3466, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:46:23", "percent_change": -66.6667, "prev_day_close": 0.225000003352761}, {"option": "ITA261120C00068330", "bid": 3.4, "bid_size": 83.0, "ask": 4.2, "ask_size": 106.0, "iv": 0.372, "open_interest": 667.0, "volume": 3.0, "delta": 0.7922, "gamma": 0.0738, "vega": 0.0354, "theta": -0.0633, "rho": 0.0103, "theo": 3.7157, "change": 1.8, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:31:30", "percent_change": 78.2609, "prev_day_close": 3.94999992847443}, {"option": "ITA261120P00068330", "bid": 0.3, "bid_size": 23.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.3048, "open_interest": 385.0, "volume": 14.0, "delta": -0.2261, "gamma": 0.0688, "vega": 0.0375, "theta": -0.0595, "rho": -0.006, "theo": 0.5813, "change": -1.05, "open": 0.62, "high": 0.62, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:25:06", "percent_change": -75.0, "prev_day_close": 0.425000011920929}, {"option": "ITA261120C00070000", "bid": 2.15, "bid_size": 68.0, "ask": 2.85, "ask_size": 86.0, "iv": 0.34, "open_interest": 560.0, "volume": 10.0, "delta": 0.6596, "gamma": 0.0951, "vega": 0.0453, "theta": -0.0723, "rho": 0.0103, "theo": 2.4354, "change": 0.925, "open": 1.85, "high": 2.75, "low": 1.85, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:27:26", "percent_change": 62.7119, "prev_day_close": 2.67500007152557}, {"option": "ITA261120P00070000", "bid": 0.6, "bid_size": 28.0, "ask": 1.15, "ask_size": 131.0, "iv": 0.2988, "open_interest": 303.0, "volume": 3.0, "delta": -0.3532, "gamma": 0.0909, "vega": 0.0462, "theta": -0.0695, "rho": -0.0094, "theo": 0.999, "change": -1.38, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T12:26:49", "percent_change": -60.0, "prev_day_close": 0.875}, {"option": "ITA261120C00071670", "bid": 1.2, "bid_size": 46.0, "ask": 1.75, "ask_size": 70.0, "iv": 0.3194, "open_interest": 1472.0, "volume": 7.0, "delta": 0.4917, "gamma": 0.1045, "vega": 0.0493, "theta": -0.074, "rho": 0.0086, "theo": 1.4452, "change": 0.7, "open": 1.25, "high": 1.47, "low": 1.25, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:44:08", "percent_change": 93.3333, "prev_day_close": 1.625}, {"option": "ITA261120P00071670", "bid": 0.95, "bid_size": 112.0, "ask": 3.4, "ask_size": 266.0, "iv": 0.4094, "open_interest": 156.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.1011, "vega": 0.0494, "theta": -0.0716, "rho": -0.0138, "theo": 1.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T12:06:58", "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "ITA261120C00073330", "bid": 0.7, "bid_size": 17.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.3129, "open_interest": 3453.0, "volume": 86.0, "delta": 0.3274, "gamma": 0.0935, "vega": 0.0449, "theta": -0.0658, "rho": 0.0062, "theo": 0.8011, "change": 0.375, "open": 0.55, "high": 0.86, "low": 0.55, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:17:13", "percent_change": 88.2353, "prev_day_close": 0.799999982118606}, {"option": "ITA261120P00073330", "bid": 1.9, "bid_size": 65.0, "ask": 4.5, "ask_size": 281.0, "iv": 0.4161, "open_interest": 75.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0909, "vega": 0.0445, "theta": -0.0637, "rho": -0.0182, "theo": 2.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-05T12:06:21", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ITA261120C00075000", "bid": 0.35, "bid_size": 6.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.3204, "open_interest": 497.0, "volume": 18.0, "delta": 0.2022, "gamma": 0.0702, "vega": 0.0355, "theta": -0.052, "rho": 0.004, "theo": 0.4366, "change": 0.2, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:17:10", "percent_change": 80.0, "prev_day_close": 0.424999997019768}, {"option": "ITA261120P00075000", "bid": 3.1, "bid_size": 96.0, "ask": 5.6, "ask_size": 117.0, "iv": 0.4063, "open_interest": 3.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0685, "vega": 0.0348, "theta": -0.0503, "rho": -0.0218, "theo": 4.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ITA261120C00076670", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 80.0, "iv": 0.3426, "open_interest": 259.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0479, "vega": 0.0257, "theta": -0.0386, "rho": 0.0025, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:33:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ITA261120P00076670", "bid": 4.6, "bid_size": 50.0, "ask": 6.6, "ask_size": 44.0, "iv": 0.3703, "open_interest": 3.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0469, "vega": 0.0253, "theta": -0.0372, "rho": -0.0243, "theo": 5.5234, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00078330", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.333, "open_interest": 468.0, "volume": 6.0, "delta": 0.0762, "gamma": 0.0317, "vega": 0.018, "theta": -0.0282, "rho": 0.0016, "theo": 0.1463, "change": -0.035, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:39:38", "percent_change": -28.0, "prev_day_close": 0.100000001490116}, {"option": "ITA261120P00078330", "bid": 6.3, "bid_size": 19.0, "ask": 8.6, "ask_size": 76.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0311, "vega": 0.0179, "theta": -0.0268, "rho": -0.026, "theo": 7.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ITA261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.4407, "open_interest": 40.0, "volume": 1.0, "delta": 0.0484, "gamma": 0.021, "vega": 0.0127, "theta": -0.0205, "rho": 0.001, "theo": 0.091, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:24:04", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "ITA261120P00080000", "bid": 7.8, "bid_size": 45.0, "ask": 10.2, "ask_size": 76.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0206, "vega": 0.0126, "theta": -0.0192, "rho": -0.0273, "theo": 8.6959, "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": 9.0}, {"option": "ITA261120C00081670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 294.0, "iv": 0.8395, "open_interest": 27.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.014, "vega": 0.0091, "theta": -0.0151, "rho": 0.0007, "theo": 0.0591, "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": 1.07500004768372}, {"option": "ITA261120P00081670", "bid": 9.4, "bid_size": 56.0, "ask": 11.8, "ask_size": 76.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0138, "vega": 0.009, "theta": -0.0137, "rho": -0.0283, "theo": 10.3319, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00083330", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.5, "open_interest": 63.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0096, "vega": 0.0066, "theta": -0.0113, "rho": 0.0005, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00083330", "bid": 11.2, "bid_size": 19.0, "ask": 13.5, "ask_size": 76.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0095, "vega": 0.0065, "theta": -0.0098, "rho": -0.0291, "theo": 11.9705, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4462, "open_interest": 54.0, "volume": 1.0, "delta": 0.015, "gamma": 0.0067, "vega": 0.0048, "theta": -0.0086, "rho": 0.0003, "theo": 0.0279, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:57:31", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ITA261120P00085000", "bid": 12.8, "bid_size": 41.0, "ask": 15.1, "ask_size": 76.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0066, "vega": 0.0048, "theta": -0.0069, "rho": -0.0298, "theo": 13.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ITA261120C00086670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 317.0, "iv": 1.0558, "open_interest": 3.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0048, "vega": 0.0036, "theta": -0.0066, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00086670", "bid": 14.5, "bid_size": 39.0, "ask": 16.8, "ask_size": 76.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0047, "rho": -0.0305, "theo": 15.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ITA261120C00088330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 161.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0051, "rho": 0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITA261120P00088330", "bid": 16.0, "bid_size": 56.0, "ask": 18.5, "ask_size": 76.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0031, "rho": -0.0312, "theo": 16.9375, "change": 0.0, "open": 0.0, "high": 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": "ITA261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 161.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0025, "vega": 0.0021, "theta": -0.004, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00090000", "bid": 17.6, "bid_size": 65.0, "ask": 20.1, "ask_size": 76.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0025, "vega": 0.0021, "theta": -0.0019, "rho": -0.0318, "theo": 18.6012, "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": 18.8500003814697}, {"option": "ITA261120C00091670", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 161.0, "iv": 1.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0019, "vega": 0.0016, "theta": -0.0032, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00091670", "bid": 19.4, "bid_size": 56.0, "ask": 21.8, "ask_size": 76.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0019, "vega": 0.0016, "theta": -0.0008, "rho": -0.0325, "theo": 20.2659, "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": 20.5999994277954}, {"option": "ITA261120C00093330", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 121.0, "iv": 1.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0026, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00093330", "bid": 21.0, "bid_size": 56.0, "ask": 23.5, "ask_size": 76.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0014, "vega": 0.0013, "theta": 0.0, "rho": -0.0331, "theo": 21.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ITA261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 121.0, "iv": 1.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0011, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "ITA261120P00095000", "bid": 22.6, "bid_size": 56.0, "ask": 25.1, "ask_size": 76.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0011, "vega": 0.001, "theta": 0.0, "rho": -0.0337, "theo": 23.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ITA261218C00040000", "bid": 30.0, "bid_size": 20.0, "ask": 32.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 31.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "ITA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 144.0, "iv": 1.3732, "open_interest": 27.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00041670", "bid": 28.3, "bid_size": 20.0, "ask": 31.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 30.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "ITA261218P00041670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 1.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00043330", "bid": 26.6, "bid_size": 21.0, "ask": 29.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 28.375, "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": 28.0}, {"option": "ITA261218P00043330", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.7508, "open_interest": 48.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0012, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00045000", "bid": 25.0, "bid_size": 21.0, "ask": 27.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 26.705, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0015, "rho": -0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00046670", "bid": 23.3, "bid_size": 20.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 25.035, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00046670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 1.0733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0011, "vega": 0.0031, "theta": -0.0019, "rho": -0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00048330", "bid": 21.7, "bid_size": 21.0, "ask": 24.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 23.375, "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": 23.0500001907349}, {"option": "ITA261218P00048330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0014, "vega": 0.004, "theta": -0.0023, "rho": -0.0005, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00050000", "bid": 20.0, "bid_size": 20.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0014, "rho": 0.0039, "theo": 21.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-11-06T15:14:32", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ITA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.002, "vega": 0.0053, "theta": -0.0029, "rho": -0.0006, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00051670", "bid": 18.3, "bid_size": 20.0, "ask": 21.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0032, "vega": 0.0032, "theta": -0.0026, "rho": 0.0063, "theo": 20.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ITA261218P00051670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0027, "vega": 0.0069, "theta": -0.0036, "rho": -0.0009, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00053330", "bid": 16.7, "bid_size": 21.0, "ask": 19.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0044, "vega": 0.0059, "theta": -0.0035, "rho": 0.0124, "theo": 18.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ITA261218P00053330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 139.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0037, "vega": 0.009, "theta": -0.0045, "rho": -0.0012, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00055000", "bid": 15.0, "bid_size": 20.0, "ask": 17.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0056, "vega": 0.0087, "theta": -0.0047, "rho": 0.0173, "theo": 16.7318, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 139.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0051, "vega": 0.0118, "theta": -0.0057, "rho": -0.0016, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00056670", "bid": 13.4, "bid_size": 75.0, "ask": 16.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0075, "vega": 0.0126, "theta": -0.0061, "rho": 0.022, "theo": 15.0843, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00056670", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 127.0, "iv": 0.4812, "open_interest": 36.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0071, "vega": 0.0154, "theta": -0.0072, "rho": -0.0022, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T12:47:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ITA261218C00058330", "bid": 11.8, "bid_size": 79.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0101, "vega": 0.0178, "theta": -0.0079, "rho": 0.0272, "theo": 13.4581, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00058330", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.346, "open_interest": 36.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0097, "vega": 0.0201, "theta": -0.009, "rho": -0.0031, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00060000", "bid": 10.1, "bid_size": 82.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0137, "vega": 0.0242, "theta": -0.0102, "rho": 0.0314, "theo": 11.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ITA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 72.0, "iv": 0.3413, "open_interest": 66.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0134, "vega": 0.0263, "theta": -0.0112, "rho": -0.0044, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ITA261218C00061670", "bid": 8.9, "bid_size": 51.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0186, "vega": 0.0323, "theta": -0.0131, "rho": 0.0352, "theo": 10.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ITA261218P00061670", "bid": 0.05, "bid_size": 66.0, "ask": 0.35, "ask_size": 91.0, "iv": 0.3071, "open_interest": 96.0, "volume": 2.0, "delta": -0.0762, "gamma": 0.0184, "vega": 0.0341, "theta": -0.0139, "rho": -0.0062, "theo": 0.2714, "change": -0.255, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:09:32", "percent_change": -48.5714, "prev_day_close": 0.200000002980232}, {"option": "ITA261218C00062330", "bid": 8.3, "bid_size": 48.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.021, "vega": 0.0357, "theta": -0.0143, "rho": 0.0369, "theo": 9.6258, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00062330", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 139.0, "iv": 0.3335, "open_interest": 3.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0208, "vega": 0.0377, "theta": -0.0151, "rho": -0.007, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ITA261218C00062670", "bid": 8.0, "bid_size": 58.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0223, "vega": 0.0374, "theta": -0.015, "rho": 0.0377, "theo": 9.309, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00062670", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 106.0, "iv": 0.3236, "open_interest": 3.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0222, "vega": 0.0397, "theta": -0.0158, "rho": -0.0076, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ITA261218C00063000", "bid": 7.7, "bid_size": 35.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0236, "vega": 0.0395, "theta": -0.0157, "rho": 0.0379, "theo": 9.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ITA261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 120.0, "iv": 0.3377, "open_interest": 3.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0235, "vega": 0.0417, "theta": -0.0165, "rho": -0.0081, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00063330", "bid": 7.4, "bid_size": 54.0, "ask": 9.4, "ask_size": 44.0, "iv": 0.2052, "open_interest": 6.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0251, "vega": 0.0422, "theta": -0.0164, "rho": 0.0385, "theo": 8.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ITA261218P00063330", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 121.0, "iv": 0.3221, "open_interest": 105.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0249, "vega": 0.0438, "theta": -0.0171, "rho": -0.0086, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00063670", "bid": 7.1, "bid_size": 49.0, "ask": 9.1, "ask_size": 44.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0266, "vega": 0.0443, "theta": -0.0172, "rho": 0.0395, "theo": 8.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ITA261218P00063670", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.3006, "open_interest": 9.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0265, "vega": 0.046, "theta": -0.0178, "rho": -0.0093, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITA261218C00064000", "bid": 6.8, "bid_size": 38.0, "ask": 8.8, "ask_size": 44.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0282, "vega": 0.0462, "theta": -0.0179, "rho": 0.0399, "theo": 8.0907, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 109.0, "iv": 0.3074, "open_interest": 15.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.028, "vega": 0.0482, "theta": -0.0186, "rho": -0.0099, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00064330", "bid": 6.5, "bid_size": 47.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0298, "vega": 0.0482, "theta": -0.0186, "rho": 0.0402, "theo": 7.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ITA261218P00064330", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 109.0, "iv": 0.2974, "open_interest": 27.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0297, "vega": 0.0505, "theta": -0.0193, "rho": -0.0106, "theo": 0.4866, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00064670", "bid": 6.2, "bid_size": 38.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0316, "vega": 0.0513, "theta": -0.0194, "rho": 0.0404, "theo": 7.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ITA261218P00064670", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 97.0, "iv": 0.2819, "open_interest": 27.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0314, "vega": 0.0529, "theta": -0.02, "rho": -0.0114, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00065000", "bid": 5.9, "bid_size": 40.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.2455, "open_interest": 75.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0333, "vega": 0.0539, "theta": -0.0202, "rho": 0.0412, "theo": 7.2018, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 183.0, "iv": 0.2868, "open_interest": 95.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0332, "vega": 0.0552, "theta": -0.0208, "rho": -0.0122, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:37:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ITA261218C00065330", "bid": 5.6, "bid_size": 41.0, "ask": 7.7, "ask_size": 44.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0351, "vega": 0.0561, "theta": -0.021, "rho": 0.0413, "theo": 6.9153, "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": 6.44999980926514}, {"option": "ITA261218P00065330", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 109.0, "iv": 0.2902, "open_interest": 27.0, "volume": 0.0, "delta": -0.161, "gamma": 0.035, "vega": 0.0577, "theta": -0.0216, "rho": -0.013, "theo": 0.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ITA261218C00065670", "bid": 5.3, "bid_size": 48.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.037, "vega": 0.0583, "theta": -0.0218, "rho": 0.0415, "theo": 6.6235, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00065670", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 90.0, "iv": 0.2565, "open_interest": 57.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0369, "vega": 0.0602, "theta": -0.0223, "rho": -0.0139, "theo": 0.6593, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00066000", "bid": 5.0, "bid_size": 46.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.039, "vega": 0.0612, "theta": -0.0226, "rho": 0.0414, "theo": 6.3437, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 112.0, "iv": 0.2509, "open_interest": 31.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0388, "vega": 0.0627, "theta": -0.0231, "rho": -0.0149, "theo": 0.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T13:27:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITA261218C00066330", "bid": 4.7, "bid_size": 49.0, "ask": 6.8, "ask_size": 44.0, "iv": 0.2339, "open_interest": 6.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0409, "vega": 0.0641, "theta": -0.0234, "rho": 0.0419, "theo": 6.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "ITA261218P00066330", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 116.0, "iv": 0.245, "open_interest": 32.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0407, "vega": 0.0652, "theta": -0.0239, "rho": -0.0159, "theo": 0.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:51:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITA261218C00066670", "bid": 4.1, "bid_size": 118.0, "ask": 6.8, "ask_size": 136.0, "iv": 0.2306, "open_interest": 195.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0429, "vega": 0.0664, "theta": -0.0243, "rho": 0.0417, "theo": 5.7906, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00066670", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 171.0, "iv": 0.2509, "open_interest": 688.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0427, "vega": 0.0678, "theta": -0.0246, "rho": -0.017, "theo": 0.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T12:50:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ITA261218C00068330", "bid": 2.6, "bid_size": 116.0, "ask": 5.2, "ask_size": 97.0, "iv": 0.1937, "open_interest": 36.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0526, "vega": 0.0784, "theta": -0.028, "rho": 0.0404, "theo": 4.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:55:44", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "ITA261218P00068330", "bid": 0.75, "bid_size": 25.0, "ask": 1.9, "ask_size": 361.0, "iv": 0.2903, "open_interest": 128.0, "volume": 20.0, "delta": -0.2869, "gamma": 0.0523, "vega": 0.0798, "theta": -0.0282, "rho": -0.0232, "theo": 1.214, "change": -1.4, "open": 3.15, "high": 3.15, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:11:19", "percent_change": -52.8302, "prev_day_close": 1.02499997615814}, {"option": "ITA261218C00070000", "bid": 3.4, "bid_size": 17.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.2935, "open_interest": 465.0, "volume": 56.0, "delta": 0.621, "gamma": 0.0604, "vega": 0.0887, "theta": -0.0309, "rho": 0.0375, "theo": 3.3887, "change": 1.13, "open": 2.8, "high": 3.8, "low": 2.8, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T15:35:52", "percent_change": 47.0833, "prev_day_close": 3.60000002384186}, {"option": "ITA261218P00070000", "bid": 1.45, "bid_size": 20.0, "ask": 2.5, "ask_size": 285.0, "iv": 0.293, "open_interest": 381.0, "volume": 3.0, "delta": -0.381, "gamma": 0.0599, "vega": 0.089, "theta": -0.0308, "rho": -0.0309, "theo": 1.7671, "change": -1.86, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T13:25:06", "percent_change": -50.9589, "prev_day_close": 1.57500004768372}, {"option": "ITA261218C00071670", "bid": 2.3, "bid_size": 22.0, "ask": 2.9, "ask_size": 78.0, "iv": 0.2808, "open_interest": 374.0, "volume": 35.0, "delta": 0.516, "gamma": 0.0639, "vega": 0.0928, "theta": -0.0321, "rho": 0.0324, "theo": 2.4687, "change": 0.955, "open": 2.54, "high": 2.85, "low": 2.39, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T15:35:52", "percent_change": 57.0149, "prev_day_close": 2.60000002384186}, {"option": "ITA261218P00071670", "bid": 1.9, "bid_size": 46.0, "ask": 3.5, "ask_size": 246.0, "iv": 0.286, "open_interest": 195.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0633, "vega": 0.0929, "theta": -0.0317, "rho": -0.0393, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:22:18", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ITA261218C00073330", "bid": 1.4, "bid_size": 118.0, "ask": 2.05, "ask_size": 21.0, "iv": 0.2632, "open_interest": 1026.0, "volume": 9.0, "delta": 0.4124, "gamma": 0.0622, "vega": 0.0908, "theta": -0.0314, "rho": 0.027, "theo": 1.764, "change": 0.595, "open": 1.53, "high": 1.82, "low": 1.38, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T14:29:55", "percent_change": 48.5714, "prev_day_close": 1.82499998807907}, {"option": "ITA261218P00073330", "bid": 2.9, "bid_size": 20.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.2535, "open_interest": 704.0, "volume": 1.0, "delta": -0.5873, "gamma": 0.0615, "vega": 0.0907, "theta": -0.0309, "rho": -0.0477, "theo": 3.4767, "change": -1.83, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T13:56:36", "percent_change": -31.017, "prev_day_close": 3.35000002384186}, {"option": "ITA261218C00075000", "bid": 1.0, "bid_size": 21.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.263, "open_interest": 1423.0, "volume": 39.0, "delta": 0.3193, "gamma": 0.0561, "vega": 0.0837, "theta": -0.0292, "rho": 0.0213, "theo": 1.2472, "change": 0.505, "open": 1.3, "high": 1.3, "low": 1.1, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:17:35", "percent_change": 65.1613, "prev_day_close": 1.25}, {"option": "ITA261218P00075000", "bid": 4.0, "bid_size": 20.0, "ask": 5.3, "ask_size": 155.0, "iv": 0.2743, "open_interest": 1372.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0555, "vega": 0.0833, "theta": -0.0286, "rho": -0.0552, "theo": 4.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-11-06T15:22:14", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ITA261218C00076670", "bid": 0.65, "bid_size": 26.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.2668, "open_interest": 1133.0, "volume": 4.0, "delta": 0.2427, "gamma": 0.0479, "vega": 0.0737, "theta": -0.0261, "rho": 0.0166, "theo": 0.8836, "change": 0.115, "open": 0.86, "high": 0.89, "low": 0.86, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:29:55", "percent_change": 14.8387, "prev_day_close": 0.849999994039536}, {"option": "ITA261218P00076670", "bid": 5.2, "bid_size": 18.0, "ask": 6.2, "ask_size": 77.0, "iv": 0.2452, "open_interest": 441.0, "volume": 2.0, "delta": -0.7548, "gamma": 0.0474, "vega": 0.0732, "theta": -0.0254, "rho": -0.0617, "theo": 5.9323, "change": -2.4, "open": 5.9, "high": 5.9, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:50:40", "percent_change": -30.0, "prev_day_close": 5.69999980926514}, {"option": "ITA261218C00078330", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 284.0, "iv": 0.3385, "open_interest": 279.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0394, "vega": 0.0625, "theta": -0.0228, "rho": 0.0127, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T12:02:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITA261218P00078330", "bid": 6.5, "bid_size": 26.0, "ask": 9.0, "ask_size": 104.0, "iv": 0.3488, "open_interest": 117.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.039, "vega": 0.0623, "theta": -0.0219, "rho": -0.067, "theo": 7.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T11:58:55", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ITA261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 186.0, "iv": 0.3043, "open_interest": 978.0, "volume": 3.0, "delta": 0.1388, "gamma": 0.0317, "vega": 0.0522, "theta": -0.0195, "rho": 0.0097, "theo": 0.4617, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:27:09", "percent_change": -5.88236, "prev_day_close": 0.5}, {"option": "ITA261218P00080000", "bid": 8.1, "bid_size": 17.0, "ask": 10.0, "ask_size": 88.0, "iv": 0.3368, "open_interest": 5979.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0314, "vega": 0.0521, "theta": -0.0185, "rho": -0.0713, "theo": 8.8296, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00081670", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 286.0, "iv": 0.4594, "open_interest": 633.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0253, "vega": 0.0433, "theta": -0.0166, "rho": 0.0074, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00081670", "bid": 9.6, "bid_size": 13.0, "ask": 11.7, "ask_size": 69.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.025, "vega": 0.0432, "theta": -0.0155, "rho": -0.0748, "theo": 10.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ITA261218C00083330", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.3007, "open_interest": 1424.0, "volume": 3.0, "delta": 0.0812, "gamma": 0.0201, "vega": 0.0359, "theta": -0.0141, "rho": 0.0058, "theo": 0.2572, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:17:53", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "ITA261218P00083330", "bid": 11.0, "bid_size": 61.0, "ask": 13.5, "ask_size": 67.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0199, "vega": 0.0357, "theta": -0.0128, "rho": -0.0778, "theo": 11.9421, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 296.0, "iv": 0.5274, "open_interest": 684.0, "volume": 0.0, "delta": 0.063, "gamma": 0.016, "vega": 0.0296, "theta": -0.0119, "rho": 0.0044, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00085000", "bid": 11.6, "bid_size": 21.0, "ask": 15.2, "ask_size": 21.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0158, "vega": 0.0295, "theta": -0.0105, "rho": -0.0804, "theo": 13.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ITA261218C00086670", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 173.0, "iv": 0.5603, "open_interest": 147.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0127, "vega": 0.0244, "theta": -0.0101, "rho": 0.0035, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00086670", "bid": 14.1, "bid_size": 21.0, "ask": 16.8, "ask_size": 21.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0126, "vega": 0.0244, "theta": -0.0086, "rho": -0.0827, "theo": 15.1631, "change": 0.0, "open": 0.0, "high": 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": "ITA261218C00088330", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 61.0, "iv": 0.3406, "open_interest": 220.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0102, "vega": 0.0203, "theta": -0.0086, "rho": 0.0028, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:48:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITA261218P00088330", "bid": 15.8, "bid_size": 21.0, "ask": 18.5, "ask_size": 21.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0102, "vega": 0.0203, "theta": -0.0069, "rho": -0.0849, "theo": 16.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "ITA261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 173.0, "iv": 0.6251, "open_interest": 312.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0082, "vega": 0.017, "theta": -0.0074, "rho": 0.0022, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00090000", "bid": 17.4, "bid_size": 21.0, "ask": 20.1, "ask_size": 21.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0082, "vega": 0.0169, "theta": -0.0055, "rho": -0.0868, "theo": 18.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ITA261218C00091670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 293.0, "iv": 0.6579, "open_interest": 48.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0067, "vega": 0.0142, "theta": -0.0063, "rho": 0.0018, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00091670", "bid": 19.3, "bid_size": 21.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0067, "vega": 0.0142, "theta": -0.0043, "rho": -0.0882, "theo": 20.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "ITA261218C00093330", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 70.0, "iv": 0.4121, "open_interest": 66.0, "volume": 2.0, "delta": 0.0206, "gamma": 0.0055, "vega": 0.012, "theta": -0.0054, "rho": 0.0015, "theo": 0.0628, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:13:37", "percent_change": -90.6977, "prev_day_close": 0.100000001490116}, {"option": "ITA261218P00093330", "bid": 21.0, "bid_size": 21.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0055, "vega": 0.012, "theta": -0.0033, "rho": -0.0878, "theo": 21.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ITA261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 234.0, "iv": 0.72, "open_interest": 45.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0045, "vega": 0.0102, "theta": -0.0047, "rho": 0.0012, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00095000", "bid": 22.6, "bid_size": 21.0, "ask": 25.1, "ask_size": 21.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0047, "vega": 0.0102, "theta": -0.0026, "rho": -0.0845, "theo": 23.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ITA261218C00096670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.7497, "open_interest": 45.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0038, "vega": 0.0086, "theta": -0.0041, "rho": 0.001, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00096670", "bid": 23.9, "bid_size": 21.0, "ask": 26.8, "ask_size": 21.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0042, "vega": 0.0086, "theta": -0.002, "rho": -0.0785, "theo": 25.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "ITA261218C00098330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.7784, "open_interest": 39.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0031, "vega": 0.0074, "theta": -0.0036, "rho": 0.0008, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00098330", "bid": 25.6, "bid_size": 21.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0038, "vega": 0.0074, "theta": -0.0017, "rho": -0.0673, "theo": 26.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ITA261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.4985, "open_interest": 192.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0026, "vega": 0.0064, "theta": -0.0031, "rho": 0.0007, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00100000", "bid": 27.4, "bid_size": 21.0, "ask": 30.1, "ask_size": 21.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0035, "vega": 0.0061, "theta": -0.0015, "rho": -0.0572, "theo": 28.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ITA261218C00101670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0022, "vega": 0.0055, "theta": -0.0028, "rho": 0.0006, "theo": 0.0256, "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": 1.07500004768372}, {"option": "ITA261218P00101670", "bid": 28.9, "bid_size": 21.0, "ask": 31.8, "ask_size": 21.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0035, "vega": 0.0049, "theta": -0.0013, "rho": -0.0432, "theo": 29.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "ITA261218C00103330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.86, "open_interest": 9.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0019, "vega": 0.0048, "theta": -0.0024, "rho": 0.0005, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00103330", "bid": 30.6, "bid_size": 21.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0033, "vega": 0.0038, "theta": -0.0012, "rho": -0.0316, "theo": 31.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "ITA261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.8858, "open_interest": 3.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0022, "rho": 0.0004, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00105000", "bid": 32.4, "bid_size": 21.0, "ask": 35.1, "ask_size": 21.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0013, "rho": -0.017, "theo": 33.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ITA261218C00106670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.911, "open_interest": 15.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0019, "rho": 0.0004, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00106670", "bid": 33.9, "bid_size": 21.0, "ask": 36.8, "ask_size": 21.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0022, "vega": 0.0016, "theta": -0.001, "rho": -0.0123, "theo": 34.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ITA261218C00108330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.9355, "open_interest": 24.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0012, "vega": 0.0032, "theta": -0.0017, "rho": 0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00108330", "bid": 35.6, "bid_size": 21.0, "ask": 38.5, "ask_size": 21.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0016, "vega": 0.0012, "theta": 0.0, "rho": -0.0029, "theo": 36.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ITA261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.001, "vega": 0.0028, "theta": -0.0015, "rho": 0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00110000", "bid": 37.4, "bid_size": 21.0, "ask": 40.1, "ask_size": 21.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ITA261218C00111670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.9829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0014, "rho": 0.0002, "theo": 0.0107, "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": 1.07500004768372}, {"option": "ITA261218P00111670", "bid": 39.0, "bid_size": 21.0, "ask": 41.8, "ask_size": 21.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ITA261218C00113330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.0058, "open_interest": 6.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0012, "rho": 0.0002, "theo": 0.0094, "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": 1.07500004768372}, {"option": "ITA261218P00113330", "bid": 40.6, "bid_size": 21.0, "ask": 43.5, "ask_size": 21.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "ITA261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.0282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0007, "vega": 0.002, "theta": -0.0011, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00115000", "bid": 42.4, "bid_size": 21.0, "ask": 45.1, "ask_size": 21.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "ITA261218C00116670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0006, "vega": 0.0018, "theta": -0.001, "rho": 0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00116670", "bid": 43.9, "bid_size": 21.0, "ask": 46.8, "ask_size": 21.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ITA261218C00118330", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.6989, "open_interest": 39.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0009, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00118330", "bid": 45.6, "bid_size": 21.0, "ask": 48.5, "ask_size": 21.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "ITA261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0008, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.89, "last_trade_time": "2026-04-22T15:40:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITA261218P00120000", "bid": 47.2, "bid_size": 21.0, "ask": 50.1, "ask_size": 21.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:46:55", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "ITA261218C00121670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0008, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00121670", "bid": 48.3, "bid_size": 21.0, "ask": 51.8, "ask_size": 21.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "ITA261218C00123330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0007, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "ITA261218P00123330", "bid": 50.6, "bid_size": 21.0, "ask": 53.5, "ask_size": 21.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "ITA270115C00045000", "bid": 25.0, "bid_size": 20.0, "ask": 27.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0018, "vega": 0.0083, "theta": 0.0, "rho": 0.052, "theo": 26.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ITA270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 0.8794, "open_interest": 117.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0018, "vega": 0.0088, "theta": -0.003, "rho": -0.0014, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITA270115C00046670", "bid": 23.4, "bid_size": 29.0, "ask": 26.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 183.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0023, "vega": 0.01, "theta": -0.0007, "rho": 0.0538, "theo": 25.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "ITA270115P00046670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 124.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0023, "vega": 0.0106, "theta": -0.0035, "rho": -0.0018, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00048330", "bid": 21.7, "bid_size": 24.0, "ask": 24.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.003, "vega": 0.0124, "theta": -0.0015, "rho": 0.0592, "theo": 23.485, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00048330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 123.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0029, "vega": 0.0128, "theta": -0.0041, "rho": -0.0022, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00050000", "bid": 20.1, "bid_size": 20.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0038, "vega": 0.0153, "theta": -0.0024, "rho": 0.0643, "theo": 21.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ITA270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 124.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0037, "vega": 0.0155, "theta": -0.0048, "rho": -0.0028, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00051670", "bid": 18.4, "bid_size": 24.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0048, "vega": 0.0184, "theta": -0.0033, "rho": 0.0671, "theo": 20.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ITA270115P00051670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 216.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0047, "vega": 0.0188, "theta": -0.0055, "rho": -0.0035, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00053330", "bid": 16.8, "bid_size": 80.0, "ask": 19.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 0.9649, "gamma": 0.0061, "vega": 0.0226, "theta": -0.0044, "rho": 0.0728, "theo": 18.588, "change": 3.4, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T14:32:38", "percent_change": 21.9355, "prev_day_close": 18.1499996185303}, {"option": "ITA270115P00053330", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 85.0, "iv": 0.402, "open_interest": 12.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.006, "vega": 0.0228, "theta": -0.0064, "rho": -0.0044, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ITA270115C00055000", "bid": 15.1, "bid_size": 80.0, "ask": 17.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0077, "vega": 0.0276, "theta": -0.0056, "rho": 0.0789, "theo": 16.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "ITA270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 93.0, "iv": 0.3165, "open_interest": 120.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0076, "vega": 0.0277, "theta": -0.0074, "rho": -0.0056, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITA270115C00056670", "bid": 13.5, "bid_size": 79.0, "ask": 16.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0098, "vega": 0.0336, "theta": -0.007, "rho": 0.086, "theo": 15.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ITA270115P00056670", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 88.0, "iv": 0.3322, "open_interest": 111.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0097, "vega": 0.0336, "theta": -0.0087, "rho": -0.0071, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ITA270115C00058330", "bid": 13.0, "bid_size": 107.0, "ask": 14.4, "ask_size": 78.0, "iv": 0.3187, "open_interest": 0.0, "volume": 150.0, "delta": 0.9293, "gamma": 0.0124, "vega": 0.0406, "theta": -0.0085, "rho": 0.0923, "theo": 13.7842, "change": 2.05, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:49:57", "percent_change": 18.7215, "prev_day_close": 13.6999998092651}, {"option": "ITA270115P00058330", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.2896, "open_interest": 81.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0124, "vega": 0.0407, "theta": -0.01, "rho": -0.009, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ITA270115C00060000", "bid": 10.6, "bid_size": 120.0, "ask": 12.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 264.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0157, "vega": 0.0491, "theta": -0.0102, "rho": 0.0968, "theo": 12.2189, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 96.0, "iv": 0.2654, "open_interest": 114.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0158, "vega": 0.0493, "theta": -0.0116, "rho": -0.0115, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ITA270115C00061670", "bid": 9.3, "bid_size": 56.0, "ask": 11.5, "ask_size": 69.0, "iv": 0.2525, "open_interest": 48.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0199, "vega": 0.0589, "theta": -0.0121, "rho": 0.0992, "theo": 10.6856, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00061670", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 87.0, "iv": 0.2638, "open_interest": 63.0, "volume": 0.0, "delta": -0.112, "gamma": 0.02, "vega": 0.0592, "theta": -0.0134, "rho": -0.0148, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ITA270115C00063330", "bid": 7.8, "bid_size": 43.0, "ask": 9.9, "ask_size": 58.0, "iv": 0.2376, "open_interest": 21.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0248, "vega": 0.0702, "theta": -0.0142, "rho": 0.0989, "theo": 9.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ITA270115P00063330", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.2564, "open_interest": 42.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.025, "vega": 0.0704, "theta": -0.0153, "rho": -0.0189, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00063670", "bid": 7.5, "bid_size": 43.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.026, "vega": 0.0726, "theta": -0.0146, "rho": 0.0985, "theo": 8.9086, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00063670", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.2527, "open_interest": 36.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0261, "vega": 0.073, "theta": -0.0157, "rho": -0.0199, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITA270115C00064000", "bid": 7.3, "bid_size": 44.0, "ask": 9.4, "ask_size": 67.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0271, "vega": 0.0751, "theta": -0.015, "rho": 0.0981, "theo": 8.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ITA270115P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 75.0, "iv": 0.2567, "open_interest": 30.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0273, "vega": 0.0754, "theta": -0.0161, "rho": -0.0209, "theo": 0.7857, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00064330", "bid": 7.0, "bid_size": 50.0, "ask": 9.1, "ask_size": 55.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0283, "vega": 0.0776, "theta": -0.0155, "rho": 0.0976, "theo": 8.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "ITA270115P00064330", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.2412, "open_interest": 33.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0285, "vega": 0.0778, "theta": -0.0165, "rho": -0.0219, "theo": 0.8307, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00064670", "bid": 6.7, "bid_size": 43.0, "ask": 8.7, "ask_size": 57.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0295, "vega": 0.0802, "theta": -0.0159, "rho": 0.097, "theo": 8.0529, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00064670", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.2332, "open_interest": 90.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0297, "vega": 0.0804, "theta": -0.0169, "rho": -0.0231, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00065000", "bid": 5.8, "bid_size": 84.0, "ask": 8.5, "ask_size": 58.0, "iv": 0.1931, "open_interest": 75.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0307, "vega": 0.0827, "theta": -0.0164, "rho": 0.0963, "theo": 7.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ITA270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.2287, "open_interest": 162.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.031, "vega": 0.083, "theta": -0.0173, "rho": -0.0243, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00065330", "bid": 6.2, "bid_size": 45.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.2424, "open_interest": 3.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0319, "vega": 0.0852, "theta": -0.0168, "rho": 0.0956, "theo": 7.5032, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00065330", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.2313, "open_interest": 81.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0323, "vega": 0.0856, "theta": -0.0177, "rho": -0.0255, "theo": 0.9878, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00065670", "bid": 5.3, "bid_size": 129.0, "ask": 8.0, "ask_size": 70.0, "iv": 0.2047, "open_interest": 87.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0332, "vega": 0.0878, "theta": -0.0172, "rho": 0.0947, "theo": 7.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ITA270115P00065670", "bid": 0.05, "bid_size": 1457.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.2162, "open_interest": 42.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0336, "vega": 0.0883, "theta": -0.0181, "rho": -0.0268, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ITA270115C00066000", "bid": 5.1, "bid_size": 120.0, "ask": 7.6, "ask_size": 60.0, "iv": 0.2008, "open_interest": 15.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0345, "vega": 0.0904, "theta": -0.0176, "rho": 0.0938, "theo": 6.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ITA270115P00066000", "bid": 0.5, "bid_size": 68.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.2547, "open_interest": 119.0, "volume": 23.0, "delta": -0.2183, "gamma": 0.0348, "vega": 0.0908, "theta": -0.0185, "rho": -0.028, "theo": 1.1094, "change": -1.3, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:36:56", "percent_change": -59.0909, "prev_day_close": 1.125}, {"option": "ITA270115C00066330", "bid": 4.9, "bid_size": 121.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.2098, "open_interest": 18.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0357, "vega": 0.093, "theta": -0.0181, "rho": 0.0927, "theo": 6.6974, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00066330", "bid": 0.2, "bid_size": 926.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.2192, "open_interest": 33.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0362, "vega": 0.0933, "theta": -0.0189, "rho": -0.0295, "theo": 1.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "ITA270115C00066670", "bid": 6.1, "bid_size": 78.0, "ask": 7.1, "ask_size": 92.0, "iv": 0.2889, "open_interest": 468.0, "volume": 1.0, "delta": 0.7565, "gamma": 0.037, "vega": 0.0956, "theta": -0.0185, "rho": 0.0916, "theo": 6.4318, "change": 1.15, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:42:59", "percent_change": 23.2323, "prev_day_close": 6.5}, {"option": "ITA270115P00066670", "bid": 0.95, "bid_size": 59.0, "ask": 1.45, "ask_size": 91.0, "iv": 0.2664, "open_interest": 528.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0375, "vega": 0.0959, "theta": -0.0193, "rho": -0.0309, "theo": 1.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T13:57:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ITA270115C00068330", "bid": 5.0, "bid_size": 58.0, "ask": 5.8, "ask_size": 87.0, "iv": 0.2803, "open_interest": 294.0, "volume": 1.0, "delta": 0.6914, "gamma": 0.0432, "vega": 0.1074, "theta": -0.0204, "rho": 0.085, "theo": 5.2069, "change": 1.36, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T14:24:47", "percent_change": 34.4304, "prev_day_close": 5.34999990463257}, {"option": "ITA270115P00068330", "bid": 1.4, "bid_size": 69.0, "ask": 2.45, "ask_size": 226.0, "iv": 0.2858, "open_interest": 229.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0438, "vega": 0.1078, "theta": -0.0211, "rho": -0.0388, "theo": 1.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T09:49:15", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ITA270115C00070000", "bid": 4.0, "bid_size": 69.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.2675, "open_interest": 1913.0, "volume": 66.0, "delta": 0.615, "gamma": 0.0481, "vega": 0.1166, "theta": -0.0218, "rho": 0.0766, "theo": 4.1177, "change": 1.185, "open": 3.7, "high": 4.31, "low": 3.7, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T13:38:43", "percent_change": 37.92, "prev_day_close": 4.25}, {"option": "ITA270115P00070000", "bid": 0.9, "bid_size": 19.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.2502, "open_interest": 347.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0489, "vega": 0.117, "theta": -0.0224, "rho": -0.0477, "theo": 2.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.74, "last_trade_time": "2026-11-06T15:22:18", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ITA270115C00071670", "bid": 2.95, "bid_size": 134.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.2511, "open_interest": 1882.0, "volume": 9.0, "delta": 0.5319, "gamma": 0.0508, "vega": 0.1214, "theta": -0.0226, "rho": 0.0669, "theo": 3.197, "change": 0.95, "open": 3.34, "high": 3.34, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:56:46", "percent_change": 40.4255, "prev_day_close": 3.125}, {"option": "ITA270115P00071670", "bid": 2.6, "bid_size": 43.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.2477, "open_interest": 855.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0516, "vega": 0.1215, "theta": -0.023, "rho": -0.0564, "theo": 2.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T15:22:18", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ITA270115C00073330", "bid": 2.25, "bid_size": 39.0, "ask": 2.7, "ask_size": 70.0, "iv": 0.2543, "open_interest": 992.0, "volume": 38.0, "delta": 0.4487, "gamma": 0.0506, "vega": 0.121, "theta": -0.0226, "rho": 0.0568, "theo": 2.4582, "change": 0.925, "open": 2.0, "high": 2.75, "low": 2.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:52:23", "percent_change": 50.6849, "prev_day_close": 2.52499997615814}, {"option": "ITA270115P00073330", "bid": 3.3, "bid_size": 45.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.2274, "open_interest": 189.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0515, "vega": 0.1206, "theta": -0.0228, "rho": -0.0652, "theo": 3.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ITA270115C00075000", "bid": 1.6, "bid_size": 80.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.2551, "open_interest": 507.0, "volume": 15.0, "delta": 0.3708, "gamma": 0.0478, "vega": 0.1158, "theta": -0.0219, "rho": 0.0472, "theo": 1.8821, "change": 0.39, "open": 1.5, "high": 1.89, "low": 1.5, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T14:52:00", "percent_change": 26.0, "prev_day_close": 1.90000003576279}, {"option": "ITA270115P00075000", "bid": 3.5, "bid_size": 148.0, "ask": 5.6, "ask_size": 81.0, "iv": 0.2159, "open_interest": 996.0, "volume": 20.0, "delta": -0.6334, "gamma": 0.0487, "vega": 0.1149, "theta": -0.0219, "rho": -0.0722, "theo": 4.9988, "change": -2.0, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:31:29", "percent_change": -26.3158, "prev_day_close": 5.09999990463257}, {"option": "ITA270115C00076670", "bid": 0.3, "bid_size": 594.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.215, "open_interest": 606.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0433, "vega": 0.1073, "theta": -0.0206, "rho": 0.0386, "theo": 1.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:29:12", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ITA270115P00076670", "bid": 5.4, "bid_size": 77.0, "ask": 7.8, "ask_size": 113.0, "iv": 0.2949, "open_interest": 720.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0442, "vega": 0.1058, "theta": -0.0205, "rho": -0.0774, "theo": 6.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.19, "last_trade_time": "2026-11-06T15:22:18", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ITA270115C00078330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.2147, "open_interest": 315.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0381, "vega": 0.0972, "theta": -0.0191, "rho": 0.0315, "theo": 1.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T15:44:41", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ITA270115P00078330", "bid": 6.8, "bid_size": 69.0, "ask": 9.0, "ask_size": 116.0, "iv": 0.3011, "open_interest": 324.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.039, "vega": 0.095, "theta": -0.0188, "rho": -0.0813, "theo": 7.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ITA270115C00080000", "bid": 0.75, "bid_size": 5.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.2743, "open_interest": 240.0, "volume": 29.0, "delta": 0.2006, "gamma": 0.0329, "vega": 0.0867, "theta": -0.0175, "rho": 0.0256, "theo": 0.8875, "change": 0.24, "open": 0.5, "high": 0.8, "low": 0.5, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T13:44:36", "percent_change": 43.6364, "prev_day_close": 0.875}, {"option": "ITA270115P00080000", "bid": 8.3, "bid_size": 38.0, "ask": 10.3, "ask_size": 113.0, "iv": 0.3095, "open_interest": 840.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0338, "vega": 0.0837, "theta": -0.017, "rho": -0.0818, "theo": 9.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ITA270115C00081670", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 151.0, "iv": 0.3496, "open_interest": 810.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0281, "vega": 0.0767, "theta": -0.0159, "rho": 0.021, "theo": 0.7084, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00081670", "bid": 9.8, "bid_size": 44.0, "ask": 11.9, "ask_size": 94.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0291, "vega": 0.073, "theta": -0.0153, "rho": -0.0821, "theo": 10.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ITA270115C00083330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 172.0, "iv": 0.3047, "open_interest": 201.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.024, "vega": 0.0676, "theta": -0.0144, "rho": 0.0173, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00083330", "bid": 11.3, "bid_size": 27.0, "ask": 13.5, "ask_size": 73.0, "iv": 0.347, "open_interest": 15.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0252, "vega": 0.0633, "theta": -0.0138, "rho": -0.0797, "theo": 12.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ITA270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 40.0, "iv": 0.2758, "open_interest": 105.0, "volume": 3.0, "delta": 0.1124, "gamma": 0.0204, "vega": 0.0595, "theta": -0.013, "rho": 0.0143, "theo": 0.4717, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:56:32", "percent_change": -1.49012e-06, "prev_day_close": 0.375}, {"option": "ITA270115P00085000", "bid": 12.9, "bid_size": 23.0, "ask": 15.1, "ask_size": 74.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0218, "vega": 0.0539, "theta": -0.0124, "rho": -0.0744, "theo": 13.5992, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00086670", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 121.0, "iv": 0.4247, "open_interest": 42.0, "volume": 9.0, "delta": 0.0938, "gamma": 0.0173, "vega": 0.0522, "theta": -0.0118, "rho": 0.012, "theo": 0.39, "change": -0.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:13:02", "percent_change": -50.0, "prev_day_close": 1.17499995231628}, {"option": "ITA270115P00086670", "bid": 14.3, "bid_size": 53.0, "ask": 16.8, "ask_size": 72.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0191, "vega": 0.0462, "theta": -0.0112, "rho": -0.0706, "theo": 15.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "ITA270115C00088330", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 173.0, "iv": 0.4485, "open_interest": 57.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0148, "vega": 0.046, "theta": -0.0106, "rho": 0.01, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00088330", "bid": 15.0, "bid_size": 66.0, "ask": 18.5, "ask_size": 70.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0167, "vega": 0.0387, "theta": -0.0101, "rho": -0.0624, "theo": 16.7959, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.4846, "open_interest": 78.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0126, "vega": 0.0407, "theta": -0.0096, "rho": 0.0085, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00090000", "bid": 17.4, "bid_size": 14.0, "ask": 20.1, "ask_size": 21.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.015, "vega": 0.0324, "theta": -0.0095, "rho": -0.0563, "theo": 18.422, "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": 18.75}, {"option": "ITA270115C00091670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 128.0, "iv": 0.4959, "open_interest": 312.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0109, "vega": 0.0361, "theta": -0.0088, "rho": 0.0073, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00091670", "bid": 18.9, "bid_size": 11.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0135, "vega": 0.0263, "theta": -0.0086, "rho": -0.05, "theo": 20.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "ITA270115C00093330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.52, "open_interest": 864.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0094, "vega": 0.0321, "theta": -0.008, "rho": 0.0063, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00093330", "bid": 20.6, "bid_size": 11.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0118, "vega": 0.0212, "theta": -0.0076, "rho": -0.0377, "theo": 21.6948, "change": 0.0, "open": 0.0, "high": 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": "ITA270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.327, "open_interest": 45.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0082, "vega": 0.0287, "theta": -0.0073, "rho": 0.0054, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00095000", "bid": 22.2, "bid_size": 11.0, "ask": 25.1, "ask_size": 21.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0107, "vega": 0.0155, "theta": -0.0072, "rho": -0.0302, "theo": 23.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ITA270115C00096670", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.3437, "open_interest": 99.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0072, "vega": 0.0256, "theta": -0.0067, "rho": 0.0047, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00096670", "bid": 23.1, "bid_size": 24.0, "ask": 26.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.01, "vega": 0.0127, "theta": -0.0068, "rho": -0.0256, "theo": 25.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ITA270115C00098330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.5881, "open_interest": 30.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0063, "vega": 0.023, "theta": -0.0061, "rho": 0.0041, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00098330", "bid": 25.6, "bid_size": 11.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0088, "vega": 0.0092, "theta": -0.0055, "rho": -0.0151, "theo": 26.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ITA270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.3133, "open_interest": 105.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0055, "vega": 0.0207, "theta": -0.0056, "rho": 0.0036, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITA270115P00100000", "bid": 27.2, "bid_size": 11.0, "ask": 30.1, "ask_size": 21.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.006, "vega": 0.0026, "theta": -0.0043, "rho": 0.0, "theo": 28.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "ITA270115C00101670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.6303, "open_interest": 6.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0049, "vega": 0.0187, "theta": -0.0052, "rho": 0.0032, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00101670", "bid": 28.1, "bid_size": 24.0, "ask": 31.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0033, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 29.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ITA270115C00103330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.6505, "open_interest": 12.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0043, "vega": 0.017, "theta": -0.0048, "rho": 0.0028, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00103330", "bid": 30.6, "bid_size": 11.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0013, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 31.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "ITA270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0038, "vega": 0.0154, "theta": -0.0044, "rho": 0.0025, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00105000", "bid": 32.2, "bid_size": 11.0, "ask": 35.1, "ask_size": 21.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 33.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ITA270115C00106670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.6895, "open_interest": 15.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0034, "vega": 0.0141, "theta": -0.0041, "rho": 0.0023, "theo": 0.0766, "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": 1.07500004768372}, {"option": "ITA270115P00106670", "bid": 33.6, "bid_size": 24.0, "ask": 36.8, "ask_size": 21.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 34.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "ITA270115C00108330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0038, "rho": 0.002, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00108330", "bid": 35.6, "bid_size": 11.0, "ask": 38.5, "ask_size": 21.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 36.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ITA270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0028, "vega": 0.0118, "theta": -0.0036, "rho": 0.0018, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00110000", "bid": 37.2, "bid_size": 11.0, "ask": 40.1, "ask_size": 21.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 38.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ITA270115C00111670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.7445, "open_interest": 51.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0025, "vega": 0.0108, "theta": -0.0033, "rho": 0.0017, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00111670", "bid": 39.0, "bid_size": 14.0, "ask": 41.8, "ask_size": 21.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 39.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ITA270115C00113330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0023, "vega": 0.01, "theta": -0.0031, "rho": 0.0015, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00113330", "bid": 40.6, "bid_size": 11.0, "ask": 43.5, "ask_size": 21.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 41.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "ITA270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.7791, "open_interest": 15.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.002, "vega": 0.0092, "theta": -0.0029, "rho": 0.0014, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00115000", "bid": 42.2, "bid_size": 11.0, "ask": 45.1, "ask_size": 21.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 43.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "ITA270115C00116670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.7959, "open_interest": 18.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0027, "rho": 0.0013, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00116670", "bid": 43.9, "bid_size": 14.0, "ask": 46.8, "ask_size": 21.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 44.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ITA270115C00118330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0017, "vega": 0.0079, "theta": -0.0026, "rho": 0.0012, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00118330", "bid": 45.6, "bid_size": 14.0, "ask": 48.5, "ask_size": 21.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 46.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "ITA270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.8283, "open_interest": 12.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0024, "rho": 0.001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00120000", "bid": 46.5, "bid_size": 24.0, "ask": 50.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 48.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "ITA270115C00121670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0014, "vega": 0.0068, "theta": -0.0023, "rho": 0.001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00121670", "bid": 48.9, "bid_size": 11.0, "ask": 51.8, "ask_size": 21.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 49.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "ITA270115C00123330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0013, "vega": 0.0063, "theta": -0.0021, "rho": 0.0009, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 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": "ITA270115P00123330", "bid": 49.7, "bid_size": 24.0, "ask": 53.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 51.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "ITA270319C00053330", "bid": 17.6, "bid_size": 21.0, "ask": 20.2, "ask_size": 18.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.008, "vega": 0.0523, "theta": -0.0047, "rho": 0.1632, "theo": 19.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "ITA270319P00053330", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 100.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0083, "vega": 0.0546, "theta": -0.0072, "rho": -0.0176, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 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": "ITA270319C00055000", "bid": 16.1, "bid_size": 69.0, "ask": 18.7, "ask_size": 58.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0096, "vega": 0.0593, "theta": -0.0056, "rho": 0.1666, "theo": 17.4391, "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": 17.4000005722046}, {"option": "ITA270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.3421, "open_interest": 15.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0099, "vega": 0.0624, "theta": -0.0079, "rho": -0.021, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 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": "ITA270319C00056670", "bid": 14.5, "bid_size": 71.0, "ask": 17.0, "ask_size": 57.0, "iv": 0.3031, "open_interest": 15.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0115, "vega": 0.0689, "theta": -0.0066, "rho": 0.1676, "theo": 15.892, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00056670", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 88.0, "iv": 0.3199, "open_interest": 6.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0119, "vega": 0.0715, "theta": -0.0087, "rho": -0.0251, "theo": 0.64, "change": 0.0, "open": 0.0, "high": 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": "ITA270319C00058330", "bid": 13.5, "bid_size": 53.0, "ask": 15.4, "ask_size": 61.0, "iv": 0.3212, "open_interest": 3.0, "volume": 2.0, "delta": 0.8872, "gamma": 0.0138, "vega": 0.0791, "theta": -0.0076, "rho": 0.1698, "theo": 14.3744, "change": 1.75, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T10:16:23", "percent_change": 14.6444, "prev_day_close": 14.4499998092651}, {"option": "ITA270319P00058330", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 106.0, "iv": 0.2938, "open_interest": 3.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0142, "vega": 0.0815, "theta": -0.0095, "rho": -0.0301, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ITA270319C00060000", "bid": 11.3, "bid_size": 98.0, "ask": 14.0, "ask_size": 88.0, "iv": 0.271, "open_interest": 75.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0164, "vega": 0.0891, "theta": -0.0087, "rho": 0.1685, "theo": 12.8815, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.251, "open_interest": 30.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0168, "vega": 0.0926, "theta": -0.0104, "rho": -0.0363, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 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": "ITA270319C00061670", "bid": 10.2, "bid_size": 47.0, "ask": 12.3, "ask_size": 29.0, "iv": 0.2686, "open_interest": 9.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0195, "vega": 0.1029, "theta": -0.0098, "rho": 0.1663, "theo": 11.4246, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00061670", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.2406, "open_interest": 15.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0199, "vega": 0.1051, "theta": -0.0113, "rho": -0.0439, "theo": 1.1171, "change": 0.0, "open": 0.0, "high": 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": "ITA270319C00063330", "bid": 8.7, "bid_size": 39.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.2864, "open_interest": 57.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0229, "vega": 0.1141, "theta": -0.011, "rho": 0.165, "theo": 10.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ITA270319P00063330", "bid": 0.9, "bid_size": 116.0, "ask": 1.4, "ask_size": 40.0, "iv": 0.2565, "open_interest": 103.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0234, "vega": 0.118, "theta": -0.0122, "rho": -0.0531, "theo": 1.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T12:50:44", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ITA270319C00065000", "bid": 7.1, "bid_size": 188.0, "ask": 10.6, "ask_size": 191.0, "iv": 0.2785, "open_interest": 39.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0265, "vega": 0.1274, "theta": -0.0121, "rho": 0.159, "theo": 8.6941, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00065000", "bid": 0.6, "bid_size": 165.0, "ask": 2.3, "ask_size": 161.0, "iv": 0.2476, "open_interest": 151.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.027, "vega": 0.1311, "theta": -0.0132, "rho": -0.0639, "theo": 1.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T14:43:54", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "ITA270319C00066670", "bid": 6.3, "bid_size": 124.0, "ask": 8.6, "ask_size": 110.0, "iv": 0.2589, "open_interest": 69.0, "volume": 5.0, "delta": 0.7194, "gamma": 0.0302, "vega": 0.1415, "theta": -0.0132, "rho": 0.1513, "theo": 7.4449, "change": 1.85, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T10:53:42", "percent_change": 32.4561, "prev_day_close": 7.4500002861023}, {"option": "ITA270319P00066670", "bid": 1.15, "bid_size": 119.0, "ask": 2.7, "ask_size": 131.0, "iv": 0.2463, "open_interest": 565.0, "volume": 3.0, "delta": -0.283, "gamma": 0.0306, "vega": 0.1439, "theta": -0.0141, "rho": -0.0767, "theo": 2.0987, "change": -1.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:51:20", "percent_change": -37.9845, "prev_day_close": 1.97500002384186}, {"option": "ITA270319C00068330", "bid": 4.7, "bid_size": 191.0, "ask": 7.4, "ask_size": 101.0, "iv": 0.2359, "open_interest": 195.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0334, "vega": 0.1534, "theta": -0.0142, "rho": 0.1418, "theo": 6.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T10:07:39", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ITA270319P00068330", "bid": 1.85, "bid_size": 103.0, "ask": 3.3, "ask_size": 131.0, "iv": 0.2504, "open_interest": 661.0, "volume": 7.0, "delta": -0.3367, "gamma": 0.0337, "vega": 0.155, "theta": -0.0148, "rho": -0.091, "theo": 2.6142, "change": -1.8, "open": 3.1, "high": 3.1, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:51:23", "percent_change": -41.3793, "prev_day_close": 2.55000007152557}, {"option": "ITA270319C00070000", "bid": 3.7, "bid_size": 212.0, "ask": 6.6, "ask_size": 142.0, "iv": 0.2406, "open_interest": 1017.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0359, "vega": 0.1623, "theta": -0.015, "rho": 0.1306, "theo": 5.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:51:24", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ITA270319P00070000", "bid": 2.65, "bid_size": 49.0, "ask": 4.5, "ask_size": 199.0, "iv": 0.2687, "open_interest": 269.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0362, "vega": 0.1632, "theta": -0.0154, "rho": -0.1064, "theo": 3.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T14:53:23", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ITA270319C00071670", "bid": 2.85, "bid_size": 205.0, "ask": 5.9, "ask_size": 139.0, "iv": 0.2459, "open_interest": 420.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0372, "vega": 0.1673, "theta": -0.0156, "rho": 0.1184, "theo": 4.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ITA270319P00071670", "bid": 3.8, "bid_size": 12.0, "ask": 4.7, "ask_size": 83.0, "iv": 0.2606, "open_interest": 225.0, "volume": 1.0, "delta": -0.4578, "gamma": 0.0375, "vega": 0.1677, "theta": -0.0158, "rho": -0.1215, "theo": 4.0496, "change": -1.18, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T13:56:36", "percent_change": -18.88, "prev_day_close": 3.94999992847443}, {"option": "ITA270319C00073330", "bid": 2.15, "bid_size": 187.0, "ask": 5.3, "ask_size": 161.0, "iv": 0.2519, "open_interest": 81.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0373, "vega": 0.1684, "theta": -0.0159, "rho": 0.1089, "theo": 3.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:12:51", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "ITA270319P00073330", "bid": 4.5, "bid_size": 29.0, "ask": 7.0, "ask_size": 157.0, "iv": 0.296, "open_interest": 264.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0376, "vega": 0.1682, "theta": -0.0159, "rho": -0.135, "theo": 4.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ITA270319C00075000", "bid": 3.1, "bid_size": 1.0, "ask": 3.8, "ask_size": 69.0, "iv": 0.2778, "open_interest": 382.0, "volume": 372.0, "delta": 0.4275, "gamma": 0.0362, "vega": 0.1662, "theta": -0.0159, "rho": 0.0958, "theo": 3.095, "change": 1.03, "open": 3.55, "high": 3.55, "low": 2.9, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T15:12:41", "percent_change": 41.2, "prev_day_close": 3.5}, {"option": "ITA270319P00075000", "bid": 5.2, "bid_size": 25.0, "ask": 7.1, "ask_size": 133.0, "iv": 0.2602, "open_interest": 84.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0367, "vega": 0.1652, "theta": -0.0158, "rho": -0.1457, "theo": 6.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ITA270319C00076670", "bid": 1.0, "bid_size": 206.0, "ask": 4.2, "ask_size": 248.0, "iv": 0.2578, "open_interest": 186.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.0343, "vega": 0.1607, "theta": -0.0158, "rho": 0.0836, "theo": 2.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-05T10:50:17", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ITA270319P00076670", "bid": 6.5, "bid_size": 31.0, "ask": 9.0, "ask_size": 153.0, "iv": 0.2918, "open_interest": 123.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.035, "vega": 0.1591, "theta": -0.0155, "rho": -0.1542, "theo": 7.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ITA270319C00078330", "bid": 0.85, "bid_size": 154.0, "ask": 2.75, "ask_size": 78.0, "iv": 0.2365, "open_interest": 102.0, "volume": 1.0, "delta": 0.3291, "gamma": 0.032, "vega": 0.1531, "theta": -0.0154, "rho": 0.073, "theo": 2.2243, "change": -0.1, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:42:53", "percent_change": -5.12821, "prev_day_close": 1.65000000596046}, {"option": "ITA270319P00078330", "bid": 7.0, "bid_size": 78.0, "ask": 10.2, "ask_size": 153.0, "iv": 0.2725, "open_interest": 30.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0328, "vega": 0.1509, "theta": -0.0151, "rho": -0.1603, "theo": 8.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ITA270319C00080000", "bid": 1.5, "bid_size": 71.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.266, "open_interest": 299.0, "volume": 4.0, "delta": 0.2889, "gamma": 0.0294, "vega": 0.1462, "theta": -0.015, "rho": 0.064, "theo": 1.9091, "change": 0.525, "open": 1.68, "high": 1.9, "low": 1.61, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:22:16", "percent_change": 38.1818, "prev_day_close": 1.90000003576279}, {"option": "ITA270319P00080000", "bid": 8.9, "bid_size": 21.0, "ask": 11.4, "ask_size": 112.0, "iv": 0.2939, "open_interest": 18.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0304, "vega": 0.1422, "theta": -0.0146, "rho": -0.1633, "theo": 9.8345, "change": 0.0, "open": 0.0, "high": 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": "ITA270319C00081670", "bid": 0.45, "bid_size": 144.0, "ask": 2.25, "ask_size": 95.0, "iv": 0.2565, "open_interest": 18.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0268, "vega": 0.1368, "theta": -0.0145, "rho": 0.0571, "theo": 1.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T10:07:59", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ITA270319P00081670", "bid": 10.3, "bid_size": 15.0, "ask": 12.6, "ask_size": 112.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.028, "vega": 0.1324, "theta": -0.014, "rho": -0.1636, "theo": 11.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ITA270319C00083330", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 276.0, "iv": 0.2955, "open_interest": 114.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0244, "vega": 0.1274, "theta": -0.0139, "rho": 0.0502, "theo": 1.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITA270319P00083330", "bid": 11.7, "bid_size": 23.0, "ask": 14.0, "ask_size": 99.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0257, "vega": 0.1229, "theta": -0.0133, "rho": -0.164, "theo": 12.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ITA270319C00085000", "bid": 0.45, "bid_size": 94.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.2517, "open_interest": 329.0, "volume": 325.0, "delta": 0.201, "gamma": 0.0222, "vega": 0.1203, "theta": -0.0134, "rho": 0.0453, "theo": 1.2853, "change": -0.175, "open": 1.1, "high": 1.1, "low": 0.7, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:12:41", "percent_change": -14.8936, "prev_day_close": 0.974999994039536}, {"option": "ITA270319P00085000", "bid": 13.0, "bid_size": 62.0, "ask": 15.5, "ask_size": 91.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0235, "vega": 0.1134, "theta": -0.0127, "rho": -0.1613, "theo": 14.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ITA270319C00086670", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3314, "open_interest": 6.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0201, "vega": 0.1112, "theta": -0.0128, "rho": 0.0399, "theo": 1.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITA270319P00086670", "bid": 14.6, "bid_size": 12.0, "ask": 16.6, "ask_size": 65.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0216, "vega": 0.1046, "theta": -0.012, "rho": -0.1577, "theo": 15.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ITA270319C00088330", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 106.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0182, "vega": 0.1047, "theta": -0.0123, "rho": 0.0361, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00088330", "bid": 16.1, "bid_size": 15.0, "ask": 18.5, "ask_size": 60.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0199, "vega": 0.0962, "theta": -0.0114, "rho": -0.1529, "theo": 17.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ITA270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 86.0, "iv": 0.3511, "open_interest": 60.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0166, "vega": 0.0983, "theta": -0.0118, "rho": 0.0322, "theo": 0.9194, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00090000", "bid": 17.8, "bid_size": 10.0, "ask": 20.1, "ask_size": 60.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0183, "vega": 0.0883, "theta": -0.0109, "rho": -0.148, "theo": 18.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ITA270319C00091670", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 106.0, "iv": 0.3672, "open_interest": 24.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0151, "vega": 0.0912, "theta": -0.0113, "rho": 0.0294, "theo": 0.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA270319P00091670", "bid": 19.1, "bid_size": 12.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.017, "vega": 0.0803, "theta": -0.0104, "rho": -0.143, "theo": 20.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ITA270319C00093330", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 93.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0138, "vega": 0.0861, "theta": -0.0108, "rho": 0.027, "theo": 0.7603, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00093330", "bid": 20.5, "bid_size": 18.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0158, "vega": 0.0739, "theta": -0.0099, "rho": -0.1342, "theo": 22.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ITA270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 106.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0126, "vega": 0.0804, "theta": -0.0104, "rho": 0.0243, "theo": 0.6955, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00095000", "bid": 22.2, "bid_size": 18.0, "ask": 25.1, "ask_size": 21.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0149, "vega": 0.0671, "theta": -0.0094, "rho": -0.1289, "theo": 23.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ITA270319C00096670", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 98.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0116, "vega": 0.0754, "theta": -0.01, "rho": 0.0223, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ITA270319P00096670", "bid": 23.9, "bid_size": 11.0, "ask": 26.8, "ask_size": 21.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.014, "vega": 0.0604, "theta": -0.009, "rho": -0.1185, "theo": 25.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "ITA270319C00098330", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4269, "open_interest": 6.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0107, "vega": 0.0713, "theta": -0.0096, "rho": 0.0207, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00098330", "bid": 25.4, "bid_size": 11.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0132, "vega": 0.0546, "theta": -0.0085, "rho": -0.1152, "theo": 26.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "ITA270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 83.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0098, "vega": 0.0676, "theta": -0.0092, "rho": 0.0189, "theo": 0.5465, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00100000", "bid": 27.2, "bid_size": 18.0, "ask": 30.1, "ask_size": 21.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0125, "vega": 0.0495, "theta": -0.0082, "rho": -0.1001, "theo": 28.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "ITA270319C00101670", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0091, "vega": 0.0629, "theta": -0.0088, "rho": 0.0175, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00101670", "bid": 28.9, "bid_size": 11.0, "ask": 31.8, "ask_size": 21.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0118, "vega": 0.0432, "theta": -0.0081, "rho": -0.0957, "theo": 30.1116, "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": 30.3499994277954}, {"option": "ITA270319C00103330", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 112.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0084, "vega": 0.0598, "theta": -0.0085, "rho": 0.0163, "theo": 0.4752, "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": 1.10000002384186}, {"option": "ITA270319P00103330", "bid": 30.4, "bid_size": 11.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0114, "vega": 0.0388, "theta": -0.0079, "rho": -0.0874, "theo": 31.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "ITA270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 111.0, "iv": 0.4833, "open_interest": 15.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0078, "vega": 0.0569, "theta": -0.0082, "rho": 0.0152, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00105000", "bid": 32.2, "bid_size": 18.0, "ask": 35.1, "ask_size": 21.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0107, "vega": 0.034, "theta": -0.0076, "rho": -0.073, "theo": 33.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ITA270319C00106670", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0073, "vega": 0.0543, "theta": -0.0079, "rho": 0.0143, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00106670", "bid": 33.9, "bid_size": 11.0, "ask": 36.8, "ask_size": 21.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0104, "vega": 0.0292, "theta": -0.0078, "rho": -0.0714, "theo": 35.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ITA270319C00108330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0068, "vega": 0.0508, "theta": -0.0076, "rho": 0.0132, "theo": 0.3907, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00108330", "bid": 35.4, "bid_size": 11.0, "ask": 38.5, "ask_size": 21.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0099, "vega": 0.0252, "theta": -0.0072, "rho": -0.052, "theo": 36.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "ITA270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.5209, "open_interest": 3.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0064, "vega": 0.0484, "theta": -0.0074, "rho": 0.0124, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00110000", "bid": 37.2, "bid_size": 18.0, "ask": 40.1, "ask_size": 21.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0092, "vega": 0.0196, "theta": -0.0062, "rho": -0.04, "theo": 38.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ITA270319C00111670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.006, "vega": 0.0462, "theta": -0.0071, "rho": 0.0116, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00111670", "bid": 38.9, "bid_size": 11.0, "ask": 41.8, "ask_size": 21.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0082, "vega": 0.0158, "theta": -0.0063, "rho": -0.0357, "theo": 40.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "ITA270319C00113330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0056, "vega": 0.0442, "theta": -0.0069, "rho": 0.011, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00113330", "bid": 40.4, "bid_size": 11.0, "ask": 43.5, "ask_size": 21.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0073, "vega": 0.013, "theta": -0.0062, "rho": -0.032, "theo": 41.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ITA270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0052, "vega": 0.0424, "theta": -0.0066, "rho": 0.0104, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00115000", "bid": 42.2, "bid_size": 18.0, "ask": 45.1, "ask_size": 21.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0065, "vega": 0.011, "theta": -0.0052, "rho": -0.0074, "theo": 43.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "ITA270319C00116670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0049, "vega": 0.0401, "theta": -0.0064, "rho": 0.0097, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00116670", "bid": 43.7, "bid_size": 18.0, "ask": 46.8, "ask_size": 21.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.005, "vega": 0.005, "theta": -0.0048, "rho": 0.0, "theo": 44.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ITA270319C00118330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0047, "vega": 0.0382, "theta": -0.0062, "rho": 0.0092, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00118330", "bid": 45.4, "bid_size": 18.0, "ask": 48.5, "ask_size": 21.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0037, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 46.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "ITA270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0044, "vega": 0.0367, "theta": -0.0061, "rho": 0.0087, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00120000", "bid": 47.0, "bid_size": 11.0, "ask": 50.1, "ask_size": 21.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0027, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 48.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "ITA270319C00121670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0042, "vega": 0.0352, "theta": -0.0059, "rho": 0.0083, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 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": "ITA270319P00121670", "bid": 48.1, "bid_size": 21.0, "ask": 51.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0018, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 49.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "ITA270319C00123330", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.429, "open_interest": 408.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0039, "vega": 0.0339, "theta": -0.0057, "rho": 0.0079, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ITA270319P00123330", "bid": 50.4, "bid_size": 11.0, "ask": 53.5, "ask_size": 21.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0012, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 51.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "ITA270416C00053330", "bid": 17.6, "bid_size": 32.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0088, "vega": 0.0682, "theta": -0.0048, "rho": 0.1646, "theo": 19.0925, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00053330", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0089, "vega": 0.0706, "theta": -0.0076, "rho": -0.0256, "theo": 0.6502, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00055000", "bid": 16.3, "bid_size": 23.0, "ask": 18.9, "ask_size": 12.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0103, "vega": 0.076, "theta": -0.0057, "rho": 0.1678, "theo": 17.5504, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 62.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0105, "vega": 0.0794, "theta": -0.0082, "rho": -0.03, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00056670", "bid": 14.6, "bid_size": 38.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.2961, "open_interest": 75.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0122, "vega": 0.0869, "theta": -0.0066, "rho": 0.1716, "theo": 16.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ITA270416P00056670", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 68.0, "iv": 0.3888, "open_interest": 60.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0123, "vega": 0.0893, "theta": -0.0089, "rho": -0.0351, "theo": 0.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ITA270416C00058330", "bid": 13.4, "bid_size": 43.0, "ask": 15.6, "ask_size": 66.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0142, "vega": 0.0967, "theta": -0.0075, "rho": 0.1727, "theo": 14.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ITA270416P00058330", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 115.0, "iv": 0.3654, "open_interest": 60.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0144, "vega": 0.1, "theta": -0.0096, "rho": -0.0413, "theo": 1.0358, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00060000", "bid": 12.1, "bid_size": 45.0, "ask": 14.2, "ask_size": 63.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0166, "vega": 0.1096, "theta": -0.0085, "rho": 0.1748, "theo": 13.0808, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 83.0, "iv": 0.2793, "open_interest": 32.0, "volume": 5.0, "delta": -0.1536, "gamma": 0.0168, "vega": 0.1119, "theta": -0.0104, "rho": -0.0486, "theo": 1.2249, "change": -0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:57:38", "percent_change": -18.3673, "prev_day_close": 1.0}, {"option": "ITA270416C00061670", "bid": 10.7, "bid_size": 47.0, "ask": 12.8, "ask_size": 43.0, "iv": 0.2961, "open_interest": 17.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0193, "vega": 0.1208, "theta": -0.0096, "rho": 0.1722, "theo": 11.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-11-06T13:30:45", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ITA270416P00061670", "bid": 0.2, "bid_size": 112.0, "ask": 3.5, "ask_size": 150.0, "iv": 0.3196, "open_interest": 18.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0194, "vega": 0.1245, "theta": -0.0111, "rho": -0.0574, "theo": 1.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "ITA270416C00063330", "bid": 9.3, "bid_size": 23.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.2857, "open_interest": 3.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0221, "vega": 0.1349, "theta": -0.0106, "rho": 0.1712, "theo": 10.3115, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00063330", "bid": 0.6, "bid_size": 34.0, "ask": 3.7, "ask_size": 96.0, "iv": 0.3079, "open_interest": 33.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0222, "vega": 0.1374, "theta": -0.0119, "rho": -0.0675, "theo": 1.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ITA270416C00065000", "bid": 8.0, "bid_size": 24.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0251, "vega": 0.1484, "theta": -0.0115, "rho": 0.1684, "theo": 9.0194, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00065000", "bid": 1.0, "bid_size": 25.0, "ask": 3.9, "ask_size": 80.0, "iv": 0.293, "open_interest": 315.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0252, "vega": 0.1502, "theta": -0.0126, "rho": -0.0794, "theo": 2.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITA270416C00065330", "bid": 7.7, "bid_size": 22.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0256, "vega": 0.1508, "theta": -0.0117, "rho": 0.1669, "theo": 8.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ITA270416P00065330", "bid": 1.2, "bid_size": 26.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.2956, "open_interest": 90.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0257, "vega": 0.1529, "theta": -0.0127, "rho": -0.082, "theo": 2.192, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00065670", "bid": 7.5, "bid_size": 22.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.2757, "open_interest": 3.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0262, "vega": 0.1532, "theta": -0.0119, "rho": 0.1653, "theo": 8.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ITA270416P00065670", "bid": 1.1, "bid_size": 59.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.2817, "open_interest": 30.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0263, "vega": 0.1552, "theta": -0.0129, "rho": -0.0846, "theo": 2.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ITA270416C00066000", "bid": 7.2, "bid_size": 23.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0268, "vega": 0.1554, "theta": -0.0121, "rho": 0.1637, "theo": 8.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ITA270416P00066000", "bid": 1.4, "bid_size": 80.0, "ask": 4.2, "ask_size": 136.0, "iv": 0.2934, "open_interest": 126.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0269, "vega": 0.1575, "theta": -0.013, "rho": -0.0873, "theo": 2.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:57:22", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "ITA270416C00066330", "bid": 7.0, "bid_size": 34.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0273, "vega": 0.1576, "theta": -0.0123, "rho": 0.162, "theo": 8.0534, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00066330", "bid": 1.5, "bid_size": 46.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.283, "open_interest": 6.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0274, "vega": 0.1598, "theta": -0.0131, "rho": -0.09, "theo": 2.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ITA270416C00066670", "bid": 6.3, "bid_size": 92.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.2563, "open_interest": 26.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0279, "vega": 0.1597, "theta": -0.0124, "rho": 0.1603, "theo": 7.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T13:50:25", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "ITA270416P00066670", "bid": 1.6, "bid_size": 23.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.2784, "open_interest": 18.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.028, "vega": 0.1623, "theta": -0.0132, "rho": -0.0928, "theo": 2.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "ITA270416C00068330", "bid": 5.6, "bid_size": 22.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0303, "vega": 0.1708, "theta": -0.0132, "rho": 0.1534, "theo": 6.7229, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00068330", "bid": 2.2, "bid_size": 82.0, "ask": 4.9, "ask_size": 119.0, "iv": 0.284, "open_interest": 49.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0304, "vega": 0.1724, "theta": -0.0138, "rho": -0.1078, "theo": 3.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T14:51:52", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ITA270416C00070000", "bid": 4.2, "bid_size": 88.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.2447, "open_interest": 19.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0321, "vega": 0.1791, "theta": -0.0139, "rho": 0.1448, "theo": 5.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-06T13:30:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ITA270416P00070000", "bid": 2.9, "bid_size": 92.0, "ask": 5.7, "ask_size": 137.0, "iv": 0.2842, "open_interest": 138.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0322, "vega": 0.1801, "theta": -0.0142, "rho": -0.1236, "theo": 3.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T14:40:08", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ITA270416C00071670", "bid": 4.2, "bid_size": 55.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.2714, "open_interest": 50.0, "volume": 4.0, "delta": 0.543, "gamma": 0.033, "vega": 0.184, "theta": -0.0143, "rho": 0.1348, "theo": 4.8894, "change": 0.75, "open": 5.1, "high": 5.1, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T10:05:22", "percent_change": 18.0723, "prev_day_close": 5.35000014305115}, {"option": "ITA270416P00071670", "bid": 3.7, "bid_size": 61.0, "ask": 5.9, "ask_size": 80.0, "iv": 0.2663, "open_interest": 30.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0332, "vega": 0.1844, "theta": -0.0144, "rho": -0.1397, "theo": 4.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ITA270416C00073330", "bid": 2.4, "bid_size": 96.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.2356, "open_interest": 81.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0331, "vega": 0.1853, "theta": -0.0146, "rho": 0.1241, "theo": 4.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:15:21", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ITA270416P00073330", "bid": 4.6, "bid_size": 31.0, "ask": 7.2, "ask_size": 87.0, "iv": 0.2768, "open_interest": 30.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0333, "vega": 0.1852, "theta": -0.0145, "rho": -0.1542, "theo": 5.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ITA270416C00075000", "bid": 2.1, "bid_size": 37.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.2493, "open_interest": 33.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0323, "vega": 0.1834, "theta": -0.0146, "rho": 0.111, "theo": 3.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ITA270416P00075000", "bid": 5.6, "bid_size": 8.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0327, "vega": 0.1829, "theta": -0.0144, "rho": -0.168, "theo": 6.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ITA270416C00076670", "bid": 1.2, "bid_size": 112.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.2391, "open_interest": 42.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.031, "vega": 0.179, "theta": -0.0145, "rho": 0.1008, "theo": 3.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ITA270416P00076670", "bid": 6.8, "bid_size": 11.0, "ask": 8.8, "ask_size": 56.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0315, "vega": 0.1777, "theta": -0.0141, "rho": -0.179, "theo": 7.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ITA270416C00078330", "bid": 2.3, "bid_size": 54.0, "ask": 3.9, "ask_size": 115.0, "iv": 0.2933, "open_interest": 1.0, "volume": 1.0, "delta": 0.3481, "gamma": 0.0292, "vega": 0.1727, "theta": -0.0143, "rho": 0.0914, "theo": 2.6623, "change": 0.375, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:07:52", "percent_change": 17.6471, "prev_day_close": 3.10000002384186}, {"option": "ITA270416P00078330", "bid": 7.1, "bid_size": 42.0, "ask": 10.0, "ask_size": 54.0, "iv": 0.2442, "open_interest": 18.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0299, "vega": 0.1708, "theta": -0.0138, "rho": -0.1869, "theo": 8.951, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00080000", "bid": 0.7, "bid_size": 104.0, "ask": 3.8, "ask_size": 130.0, "iv": 0.2696, "open_interest": 10.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0273, "vega": 0.1654, "theta": -0.014, "rho": 0.0824, "theo": 2.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T09:48:57", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "ITA270416P00080000", "bid": 8.4, "bid_size": 27.0, "ask": 11.4, "ask_size": 82.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0282, "vega": 0.1631, "theta": -0.0133, "rho": -0.193, "theo": 10.2713, "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": 10.3000001907349}, {"option": "ITA270416C00081670", "bid": 0.75, "bid_size": 48.0, "ask": 3.5, "ask_size": 84.0, "iv": 0.2859, "open_interest": 12.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0253, "vega": 0.1574, "theta": -0.0137, "rho": 0.0739, "theo": 2.0509, "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": 2.125}, {"option": "ITA270416P00081670", "bid": 10.3, "bid_size": 14.0, "ask": 12.8, "ask_size": 29.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0263, "vega": 0.154, "theta": -0.0129, "rho": -0.198, "theo": 11.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ITA270416C00083330", "bid": 0.25, "bid_size": 248.0, "ask": 3.6, "ask_size": 68.0, "iv": 0.2986, "open_interest": 12.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0233, "vega": 0.1491, "theta": -0.0133, "rho": 0.0671, "theo": 1.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ITA270416P00083330", "bid": 11.7, "bid_size": 14.0, "ask": 14.2, "ask_size": 25.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0245, "vega": 0.1454, "theta": -0.0123, "rho": -0.1973, "theo": 13.0716, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00085000", "bid": 0.05, "bid_size": 852.0, "ask": 3.4, "ask_size": 111.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0215, "vega": 0.1412, "theta": -0.0129, "rho": 0.0604, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "ITA270416P00085000", "bid": 12.9, "bid_size": 36.0, "ask": 15.8, "ask_size": 81.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0228, "vega": 0.136, "theta": -0.0118, "rho": -0.1998, "theo": 14.539, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00086670", "bid": 0.45, "bid_size": 112.0, "ask": 1.4, "ask_size": 19.0, "iv": 0.2586, "open_interest": 9.0, "volume": 3.0, "delta": 0.2045, "gamma": 0.0198, "vega": 0.1336, "theta": -0.0125, "rho": 0.0553, "theo": 1.4732, "change": -0.025, "open": 1.27, "high": 1.4, "low": 1.27, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:16:43", "percent_change": -1.75438, "prev_day_close": 1.09999999403954}, {"option": "ITA270416P00086670", "bid": 14.6, "bid_size": 18.0, "ask": 17.2, "ask_size": 70.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0211, "vega": 0.1273, "theta": -0.0112, "rho": -0.197, "theo": 16.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ITA270416C00088330", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 166.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0182, "vega": 0.1261, "theta": -0.0121, "rho": 0.0501, "theo": 1.3327, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00088330", "bid": 16.1, "bid_size": 22.0, "ask": 18.7, "ask_size": 49.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0196, "vega": 0.1193, "theta": -0.0107, "rho": -0.1954, "theo": 17.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "ITA270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 58.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0167, "vega": 0.1193, "theta": -0.0117, "rho": 0.0461, "theo": 1.2145, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00090000", "bid": 17.7, "bid_size": 7.0, "ask": 20.3, "ask_size": 42.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0183, "vega": 0.1114, "theta": -0.0101, "rho": -0.1882, "theo": 19.0969, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00091670", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 50.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0154, "vega": 0.1126, "theta": -0.0113, "rho": 0.0421, "theo": 1.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ITA270416P00091670", "bid": 19.4, "bid_size": 7.0, "ask": 21.9, "ask_size": 33.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0171, "vega": 0.1035, "theta": -0.0096, "rho": -0.187, "theo": 20.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ITA270416C00093330", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0143, "vega": 0.1066, "theta": -0.0109, "rho": 0.0386, "theo": 1.0246, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00093330", "bid": 20.0, "bid_size": 9.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.016, "vega": 0.0965, "theta": -0.0091, "rho": -0.184, "theo": 22.2262, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 54.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0132, "vega": 0.101, "theta": -0.0105, "rho": 0.0359, "theo": 0.9467, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00095000", "bid": 21.4, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.015, "vega": 0.0894, "theta": -0.0086, "rho": -0.1752, "theo": 23.8147, "change": 0.0, "open": 0.0, "high": 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": "ITA270416C00096670", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 72.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0122, "vega": 0.0958, "theta": -0.0102, "rho": 0.0331, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ITA270416P00096670", "bid": 23.2, "bid_size": 9.0, "ask": 26.8, "ask_size": 5.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0142, "vega": 0.0827, "theta": -0.0082, "rho": -0.1693, "theo": 25.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ITA270416C00098330", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 65.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0114, "vega": 0.0909, "theta": -0.0099, "rho": 0.0307, "theo": 0.818, "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": 1.47500002384186}, {"option": "ITA270416P00098330", "bid": 25.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0134, "vega": 0.077, "theta": -0.0078, "rho": -0.1612, "theo": 27.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ITA270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 70.0, "iv": 0.4261, "open_interest": 3.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0106, "vega": 0.0864, "theta": -0.0096, "rho": 0.0288, "theo": 0.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITA270416P00100000", "bid": 26.2, "bid_size": 11.0, "ask": 30.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0127, "vega": 0.0714, "theta": -0.0075, "rho": -0.1548, "theo": 28.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "ITA270416C00101670", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 90.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0099, "vega": 0.0824, "theta": -0.0093, "rho": 0.0268, "theo": 0.7169, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00101670", "bid": 28.3, "bid_size": 9.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.012, "vega": 0.0654, "theta": -0.0071, "rho": -0.1458, "theo": 30.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "ITA270416C00103330", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 71.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0093, "vega": 0.0785, "theta": -0.009, "rho": 0.0251, "theo": 0.6734, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00103330", "bid": 29.9, "bid_size": 9.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0116, "vega": 0.0601, "theta": -0.0066, "rho": -0.1399, "theo": 31.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "ITA270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 70.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0087, "vega": 0.0748, "theta": -0.0087, "rho": 0.0234, "theo": 0.634, "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": 1.29999995231628}, {"option": "ITA270416P00105000", "bid": 31.6, "bid_size": 5.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0111, "vega": 0.0555, "theta": -0.0062, "rho": -0.1275, "theo": 33.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "ITA270416C00106670", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 70.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0081, "vega": 0.0715, "theta": -0.0085, "rho": 0.0222, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00106670", "bid": 32.9, "bid_size": 17.0, "ask": 36.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0109, "vega": 0.0501, "theta": -0.0058, "rho": -0.1223, "theo": 35.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ITA270416C00108330", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 74.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0076, "vega": 0.0684, "theta": -0.0082, "rho": 0.0209, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00108330", "bid": 34.8, "bid_size": 9.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0106, "vega": 0.0463, "theta": -0.0054, "rho": -0.1117, "theo": 36.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "ITA270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 74.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0072, "vega": 0.0655, "theta": -0.008, "rho": 0.0196, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA270416P00110000", "bid": 36.6, "bid_size": 5.0, "ask": 40.1, "ask_size": 5.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0103, "vega": 0.0418, "theta": -0.0048, "rho": -0.0959, "theo": 38.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "ITA270416C00111670", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 74.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0068, "vega": 0.0627, "theta": -0.0078, "rho": 0.0185, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA270416P00111670", "bid": 38.2, "bid_size": 9.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0098, "vega": 0.036, "theta": -0.005, "rho": -0.0901, "theo": 40.0658, "change": 0.0, "open": 0.0, "high": 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}, {"option": "ITA270416C00113330", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 70.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0064, "vega": 0.0601, "theta": -0.0076, "rho": 0.0175, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA270416P00113330", "bid": 39.7, "bid_size": 16.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0097, "vega": 0.0321, "theta": -0.0051, "rho": -0.088, "theo": 41.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ITA270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 83.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0061, "vega": 0.0577, "theta": -0.0074, "rho": 0.0167, "theo": 0.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA270416P00115000", "bid": 41.6, "bid_size": 9.0, "ask": 45.1, "ask_size": 5.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0094, "vega": 0.0289, "theta": -0.005, "rho": -0.0544, "theo": 43.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "ITA270416C00116670", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 83.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0058, "vega": 0.0554, "theta": -0.0072, "rho": 0.0158, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 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": "ITA270416P00116670", "bid": 43.2, "bid_size": 9.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0086, "vega": 0.022, "theta": -0.0058, "rho": -0.0518, "theo": 45.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ITA270617C00050000", "bid": 21.9, "bid_size": 31.0, "ask": 23.6, "ask_size": 32.0, "iv": 0.3039, "open_interest": 151.0, "volume": 5.0, "delta": 0.9325, "gamma": 0.0064, "vega": 0.0695, "theta": -0.0007, "rho": 0.2521, "theo": 23.0477, "change": 3.2, "open": 23.15, "high": 23.15, "low": 23.15, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-09T14:10:16", "percent_change": 16.0401, "prev_day_close": 22.8500003814697}, {"option": "ITA270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 94.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0066, "vega": 0.0723, "theta": -0.0056, "rho": -0.0305, "theo": 0.6257, "change": 0.0, "open": 0.0, "high": 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": "ITA270617C00051670", "bid": 19.8, "bid_size": 40.0, "ask": 22.2, "ask_size": 28.0, "iv": 0.254, "open_interest": 15.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0075, "vega": 0.0798, "theta": -0.0016, "rho": 0.2564, "theo": 21.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ITA270617P00051670", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 97.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0077, "vega": 0.0815, "theta": -0.006, "rho": -0.0354, "theo": 0.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA270617C00053330", "bid": 18.7, "bid_size": 25.0, "ask": 20.9, "ask_size": 27.0, "iv": 0.305, "open_interest": 39.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0087, "vega": 0.0884, "theta": -0.0024, "rho": 0.2602, "theo": 20.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-05T14:43:54", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ITA270617P00053330", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0089, "vega": 0.091, "theta": -0.0066, "rho": -0.0409, "theo": 0.84, "change": 0.0, "open": 0.0, "high": 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": "ITA270617C00055000", "bid": 16.6, "bid_size": 26.0, "ask": 19.4, "ask_size": 24.0, "iv": 0.2577, "open_interest": 141.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0101, "vega": 0.1003, "theta": -0.0033, "rho": 0.2627, "theo": 18.5234, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 47.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0103, "vega": 0.102, "theta": -0.0071, "rho": -0.0474, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 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": "ITA270617C00056670", "bid": 15.1, "bid_size": 33.0, "ask": 18.1, "ask_size": 21.0, "iv": 0.2639, "open_interest": 42.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0116, "vega": 0.1108, "theta": -0.0042, "rho": 0.2644, "theo": 17.0591, "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": 16.6000003814697}, {"option": "ITA270617P00056670", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 53.0, "iv": 0.3345, "open_interest": 581.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0119, "vega": 0.1134, "theta": -0.0077, "rho": -0.055, "theo": 1.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:55:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ITA270617C00058330", "bid": 13.7, "bid_size": 33.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.253, "open_interest": 57.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0133, "vega": 0.1242, "theta": -0.0051, "rho": 0.2645, "theo": 15.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ITA270617P00058330", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.3135, "open_interest": 621.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0137, "vega": 0.126, "theta": -0.0083, "rho": -0.0636, "theo": 1.3382, "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": 1.5}, {"option": "ITA270617C00060000", "bid": 12.3, "bid_size": 44.0, "ask": 15.0, "ask_size": 47.0, "iv": 0.2452, "open_interest": 119.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0152, "vega": 0.136, "theta": -0.006, "rho": 0.2633, "theo": 14.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T10:40:27", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ITA270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 95.0, "iv": 0.2938, "open_interest": 39.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0156, "vega": 0.1391, "theta": -0.0089, "rho": -0.0735, "theo": 1.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ITA270617C00061670", "bid": 11.0, "bid_size": 57.0, "ask": 13.6, "ask_size": 39.0, "iv": 0.2424, "open_interest": 63.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0172, "vega": 0.1506, "theta": -0.007, "rho": 0.2601, "theo": 12.8884, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00061670", "bid": 1.4, "bid_size": 41.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.2751, "open_interest": 927.0, "volume": 300.0, "delta": -0.1945, "gamma": 0.0177, "vega": 0.1531, "theta": -0.0095, "rho": -0.0848, "theo": 1.8588, "change": -1.125, "open": 2.0, "high": 2.0, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:36:46", "percent_change": -38.4615, "prev_day_close": 1.72499996423721}, {"option": "ITA270617C00063330", "bid": 9.8, "bid_size": 48.0, "ask": 12.5, "ask_size": 59.0, "iv": 0.2485, "open_interest": 138.0, "volume": 1.0, "delta": 0.7776, "gamma": 0.0192, "vega": 0.1628, "theta": -0.0079, "rho": 0.2557, "theo": 11.6027, "change": 1.73, "open": 11.03, "high": 11.03, "low": 11.03, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-09T10:38:59", "percent_change": 18.6022, "prev_day_close": 11.1500000953674}, {"option": "ITA270617P00063330", "bid": 0.25, "bid_size": 1170.0, "ask": 3.9, "ask_size": 102.0, "iv": 0.2696, "open_interest": 81.0, "volume": 3.0, "delta": -0.2258, "gamma": 0.0198, "vega": 0.1664, "theta": -0.0102, "rho": -0.0971, "theo": 2.1988, "change": -0.45, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:33:54", "percent_change": -15.7895, "prev_day_close": 2.07500004768372}, {"option": "ITA270617C00065000", "bid": 8.6, "bid_size": 50.0, "ask": 11.4, "ask_size": 50.0, "iv": 0.2496, "open_interest": 15.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0213, "vega": 0.1772, "theta": -0.0088, "rho": 0.2483, "theo": 10.3761, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00065000", "bid": 0.75, "bid_size": 52.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.2523, "open_interest": 158.0, "volume": 5.0, "delta": -0.2612, "gamma": 0.022, "vega": 0.1795, "theta": -0.0107, "rho": -0.1112, "theo": 2.6094, "change": -0.72, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T09:57:38", "percent_change": -20.8696, "prev_day_close": 2.27499997615814}, {"option": "ITA270617C00066670", "bid": 7.5, "bid_size": 53.0, "ask": 10.4, "ask_size": 45.0, "iv": 0.2518, "open_interest": 33.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0232, "vega": 0.1901, "theta": -0.0096, "rho": 0.2394, "theo": 9.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ITA270617P00066670", "bid": 2.55, "bid_size": 35.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.2625, "open_interest": 353.0, "volume": 3.0, "delta": -0.3005, "gamma": 0.024, "vega": 0.1918, "theta": -0.0113, "rho": -0.1258, "theo": 3.0991, "change": -1.16, "open": 3.0, "high": 3.04, "low": 2.95, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T15:26:45", "percent_change": -27.619, "prev_day_close": 3.125}, {"option": "ITA270617C00068330", "bid": 7.2, "bid_size": 51.0, "ask": 9.9, "ask_size": 73.0, "iv": 0.2819, "open_interest": 287.0, "volume": 3.0, "delta": 0.6646, "gamma": 0.0249, "vega": 0.2001, "theta": -0.0103, "rho": 0.2291, "theo": 8.1695, "change": 1.4, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:28:03", "percent_change": 21.2121, "prev_day_close": 8.5499997138977}, {"option": "ITA270617P00068330", "bid": 2.15, "bid_size": 45.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.2727, "open_interest": 15.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0259, "vega": 0.2023, "theta": -0.0117, "rho": -0.1409, "theo": 3.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ITA270617C00070000", "bid": 5.6, "bid_size": 49.0, "ask": 8.7, "ask_size": 61.0, "iv": 0.2581, "open_interest": 64.0, "volume": 0.0, "delta": 0.6212, "gamma": 0.0262, "vega": 0.2093, "theta": -0.011, "rho": 0.2166, "theo": 7.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-11-05T11:18:57", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ITA270617P00070000", "bid": 2.95, "bid_size": 41.0, "ask": 6.4, "ask_size": 109.0, "iv": 0.2758, "open_interest": 2505.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0274, "vega": 0.2104, "theta": -0.0121, "rho": -0.1575, "theo": 4.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.83, "last_trade_time": "2026-11-06T12:50:44", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "ITA270617C00071670", "bid": 6.2, "bid_size": 18.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.272, "open_interest": 45.0, "volume": 4.0, "delta": 0.5764, "gamma": 0.0271, "vega": 0.2156, "theta": -0.0115, "rho": 0.2032, "theo": 6.334, "change": 1.2, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:19:29", "percent_change": 24.0, "prev_day_close": 6.59999990463257}, {"option": "ITA270617P00071670", "bid": 3.8, "bid_size": 33.0, "ask": 7.1, "ask_size": 80.0, "iv": 0.2741, "open_interest": 36.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0285, "vega": 0.2156, "theta": -0.0123, "rho": -0.1717, "theo": 5.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "ITA270617C00073330", "bid": 4.6, "bid_size": 24.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.252, "open_interest": 111.0, "volume": 3.0, "delta": 0.5319, "gamma": 0.0275, "vega": 0.2188, "theta": -0.0118, "rho": 0.1893, "theo": 5.573, "change": 1.325, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:38:47", "percent_change": 30.9941, "prev_day_close": 5.89999985694885}, {"option": "ITA270617P00073330", "bid": 4.3, "bid_size": 1.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2567, "open_interest": 45.0, "volume": 2.0, "delta": -0.4822, "gamma": 0.0291, "vega": 0.2181, "theta": -0.0125, "rho": -0.1863, "theo": 6.0208, "change": -1.95, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:05:23", "percent_change": -25.1613, "prev_day_close": 6.0}, {"option": "ITA270617C00075000", "bid": 3.9, "bid_size": 43.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.252, "open_interest": 146.0, "volume": 2.0, "delta": 0.4882, "gamma": 0.0275, "vega": 0.2196, "theta": -0.0121, "rho": 0.175, "theo": 4.9042, "change": 1.05, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:41:25", "percent_change": 28.0, "prev_day_close": 5.15000009536743}, {"option": "ITA270617P00075000", "bid": 5.7, "bid_size": 32.0, "ask": 8.9, "ask_size": 77.0, "iv": 0.2746, "open_interest": 1671.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.0293, "vega": 0.2171, "theta": -0.0125, "rho": -0.199, "theo": 7.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "ITA270617C00076670", "bid": 3.9, "bid_size": 25.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.2648, "open_interest": 131.0, "volume": 1.0, "delta": 0.4464, "gamma": 0.027, "vega": 0.2177, "theta": -0.0122, "rho": 0.1611, "theo": 4.3248, "change": 1.275, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:00:15", "percent_change": 43.5897, "prev_day_close": 4.35000014305115}, {"option": "ITA270617P00076670", "bid": 6.8, "bid_size": 29.0, "ask": 9.9, "ask_size": 77.0, "iv": 0.2756, "open_interest": 83.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.029, "vega": 0.2137, "theta": -0.0124, "rho": -0.2074, "theo": 8.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T14:39:58", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ITA270617C00078330", "bid": 3.2, "bid_size": 20.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.256, "open_interest": 8749.0, "volume": 3.0, "delta": 0.4078, "gamma": 0.0262, "vega": 0.2142, "theta": -0.0122, "rho": 0.1479, "theo": 3.8319, "change": 1.4, "open": 3.4, "high": 3.75, "low": 3.4, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T14:39:30", "percent_change": 59.5745, "prev_day_close": 3.60000002384186}, {"option": "ITA270617P00078330", "bid": 7.8, "bid_size": 22.0, "ask": 11.0, "ask_size": 72.0, "iv": 0.2737, "open_interest": 4683.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0285, "vega": 0.2078, "theta": -0.0122, "rho": -0.2153, "theo": 9.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-11-06T11:58:55", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ITA270617C00080000", "bid": 1.1, "bid_size": 79.0, "ask": 4.6, "ask_size": 75.0, "iv": 0.2437, "open_interest": 39.0, "volume": 3.0, "delta": 0.3718, "gamma": 0.0252, "vega": 0.2086, "theta": -0.0122, "rho": 0.1354, "theo": 3.4057, "change": 0.465, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T09:33:54", "percent_change": 22.963, "prev_day_close": 2.84999996423721}, {"option": "ITA270617P00080000", "bid": 9.0, "bid_size": 33.0, "ask": 12.0, "ask_size": 62.0, "iv": 0.2707, "open_interest": 42.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0277, "vega": 0.2, "theta": -0.012, "rho": -0.2178, "theo": 10.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ITA270617C00081670", "bid": 0.5, "bid_size": 671.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.2375, "open_interest": 27.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.024, "vega": 0.2025, "theta": -0.012, "rho": 0.124, "theo": 3.0417, "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": 2.29999995231628}, {"option": "ITA270617P00081670", "bid": 10.3, "bid_size": 25.0, "ask": 13.1, "ask_size": 54.0, "iv": 0.2692, "open_interest": 21.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0267, "vega": 0.1911, "theta": -0.0116, "rho": -0.2228, "theo": 11.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ITA270617C00083330", "bid": 0.05, "bid_size": 816.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.2342, "open_interest": 14986.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0227, "vega": 0.1949, "theta": -0.0118, "rho": 0.1136, "theo": 2.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:00:21", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ITA270617P00083330", "bid": 11.6, "bid_size": 4.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.2705, "open_interest": 87.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0256, "vega": 0.1811, "theta": -0.0112, "rho": -0.2207, "theo": 13.1651, "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": 13.0}, {"option": "ITA270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.2423, "open_interest": 330.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0214, "vega": 0.1877, "theta": -0.0116, "rho": 0.1042, "theo": 2.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITA270617P00085000", "bid": 13.1, "bid_size": 15.0, "ask": 15.7, "ask_size": 60.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0244, "vega": 0.1697, "theta": -0.0108, "rho": -0.2205, "theo": 14.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ITA270617C00086670", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.2533, "open_interest": 21.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0201, "vega": 0.1796, "theta": -0.0113, "rho": 0.0957, "theo": 2.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ITA270617P00086670", "bid": 14.9, "bid_size": 14.0, "ask": 16.2, "ask_size": 44.0, "iv": 0.2574, "open_interest": 57.0, "volume": 4.0, "delta": -0.7789, "gamma": 0.0233, "vega": 0.1604, "theta": -0.0103, "rho": -0.218, "theo": 16.0262, "change": -2.4, "open": 15.5, "high": 15.55, "low": 15.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T11:46:57", "percent_change": -13.4831, "prev_day_close": 15.5500001907349}, {"option": "ITA270617C00088330", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 105.0, "iv": 0.2663, "open_interest": 3.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0189, "vega": 0.172, "theta": -0.011, "rho": 0.088, "theo": 2.0317, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00088330", "bid": 16.2, "bid_size": 22.0, "ask": 18.7, "ask_size": 63.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0222, "vega": 0.1477, "theta": -0.0098, "rho": -0.2058, "theo": 17.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "ITA270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 56.0, "iv": 0.2785, "open_interest": 48.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0177, "vega": 0.1648, "theta": -0.0107, "rho": 0.0811, "theo": 1.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:37:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ITA270617P00090000", "bid": 17.6, "bid_size": 2.0, "ask": 20.3, "ask_size": 30.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0213, "vega": 0.1373, "theta": -0.0093, "rho": -0.2061, "theo": 19.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ITA270617C00091670", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.2899, "open_interest": 3.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0166, "vega": 0.1568, "theta": -0.0105, "rho": 0.0749, "theo": 1.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITA270617P00091670", "bid": 19.0, "bid_size": 24.0, "ask": 21.9, "ask_size": 32.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0203, "vega": 0.1273, "theta": -0.0089, "rho": -0.1932, "theo": 20.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ITA270617C00093330", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.304, "open_interest": 21.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0155, "vega": 0.15, "theta": -0.0102, "rho": 0.0694, "theo": 1.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITA270617P00093330", "bid": 20.2, "bid_size": 2.0, "ask": 23.6, "ask_size": 5.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0195, "vega": 0.1157, "theta": -0.0085, "rho": -0.1751, "theo": 22.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "ITA270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 56.0, "iv": 0.316, "open_interest": 48.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0145, "vega": 0.1435, "theta": -0.0099, "rho": 0.0644, "theo": 1.4509, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00095000", "bid": 21.8, "bid_size": 2.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0186, "vega": 0.1034, "theta": -0.0081, "rho": -0.1724, "theo": 23.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ITA270617C00096670", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 103.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0136, "vega": 0.1366, "theta": -0.0096, "rho": 0.0599, "theo": 1.3457, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00096670", "bid": 23.5, "bid_size": 8.0, "ask": 26.8, "ask_size": 5.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0178, "vega": 0.0969, "theta": -0.0078, "rho": -0.1597, "theo": 25.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ITA270617C00098330", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 103.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0128, "vega": 0.1306, "theta": -0.0093, "rho": 0.0558, "theo": 1.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ITA270617P00098330", "bid": 25.2, "bid_size": 7.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.3291, "open_interest": 0.0, "volume": 2.0, "delta": -0.9102, "gamma": 0.0176, "vega": 0.085, "theta": -0.0073, "rho": -0.1414, "theo": 26.8482, "change": -2.6, "open": 26.82, "high": 26.82, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T13:07:49", "percent_change": -8.87372, "prev_day_close": 26.8500003814697}, {"option": "ITA270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 107.0, "iv": 0.3409, "open_interest": 51.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.012, "vega": 0.125, "theta": -0.0091, "rho": 0.0522, "theo": 1.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITA270617P00100000", "bid": 27.2, "bid_size": 6.0, "ask": 30.1, "ask_size": 7.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0171, "vega": 0.0752, "theta": -0.0069, "rho": -0.1284, "theo": 28.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "ITA270617C00101670", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 52.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0113, "vega": 0.1195, "theta": -0.0088, "rho": 0.0489, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00101670", "bid": 28.5, "bid_size": 2.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0168, "vega": 0.0646, "theta": -0.0062, "rho": -0.1187, "theo": 30.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ITA270617C00103330", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 52.0, "iv": 0.3764, "open_interest": 6.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0106, "vega": 0.1142, "theta": -0.0085, "rho": 0.0458, "theo": 1.0249, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00103330", "bid": 30.2, "bid_size": 2.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.017, "vega": 0.0592, "theta": -0.0054, "rho": -0.1162, "theo": 31.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ITA270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 52.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.01, "vega": 0.1094, "theta": -0.0083, "rho": 0.043, "theo": 0.9633, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00105000", "bid": 31.8, "bid_size": 2.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0159, "vega": 0.0473, "theta": -0.0057, "rho": -0.0666, "theo": 33.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "ITA270617C00106670", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 52.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0095, "vega": 0.1049, "theta": -0.0081, "rho": 0.0405, "theo": 0.9072, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00106670", "bid": 33.5, "bid_size": 2.0, "ask": 36.8, "ask_size": 5.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0142, "vega": 0.0321, "theta": -0.0065, "rho": -0.0592, "theo": 34.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ITA270617C00108330", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.4077, "open_interest": 6.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.009, "vega": 0.1007, "theta": -0.0078, "rho": 0.0383, "theo": 0.8564, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00108330", "bid": 35.2, "bid_size": 2.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0127, "vega": 0.0281, "theta": -0.0063, "rho": -0.0543, "theo": 36.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ITA270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0085, "vega": 0.0965, "theta": -0.0076, "rho": 0.0361, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00110000", "bid": 36.8, "bid_size": 2.0, "ask": 40.1, "ask_size": 5.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0109, "vega": 0.0219, "theta": -0.0064, "rho": 0.0, "theo": 38.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "ITA270617C00111670", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.008, "vega": 0.0926, "theta": -0.0074, "rho": 0.0341, "theo": 0.7672, "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": 1.375}, {"option": "ITA270617P00111670", "bid": 38.1, "bid_size": 3.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.008, "vega": 0.0071, "theta": -0.0089, "rho": 0.0, "theo": 39.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "ITA270617C00113330", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0076, "vega": 0.0891, "theta": -0.0072, "rho": 0.0323, "theo": 0.7283, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00113330", "bid": 40.2, "bid_size": 2.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0054, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 41.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "ITA270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.4485, "open_interest": 9.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0072, "vega": 0.0858, "theta": -0.007, "rho": 0.0306, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00115000", "bid": 41.8, "bid_size": 2.0, "ask": 45.1, "ask_size": 5.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0037, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 43.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "ITA270617C00116670", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 29.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0069, "vega": 0.0826, "theta": -0.0068, "rho": 0.0293, "theo": 0.6587, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00116670", "bid": 43.5, "bid_size": 2.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0025, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 44.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ITA270617C00118330", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.4653, "open_interest": 18.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0065, "vega": 0.0795, "theta": -0.0067, "rho": 0.0278, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00118330", "bid": 45.2, "bid_size": 2.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0014, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 46.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ITA270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0062, "vega": 0.0766, "theta": -0.0065, "rho": 0.0264, "theo": 0.5995, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00120000", "bid": 46.6, "bid_size": 2.0, "ask": 50.1, "ask_size": 5.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 48.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3499984741211}, {"option": "ITA270617C00121670", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0059, "vega": 0.0739, "theta": -0.0063, "rho": 0.0252, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 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": "ITA270617P00121670", "bid": 48.5, "bid_size": 2.0, "ask": 51.8, "ask_size": 5.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 49.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "ITA270617C00123330", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.4924, "open_interest": 12.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0057, "vega": 0.0713, "theta": -0.0062, "rho": 0.024, "theo": 0.5483, "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": 1.35000002384186}, {"option": "ITA270617P00123330", "bid": 50.0, "bid_size": 2.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 51.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}], "symbol": "ITA", "security_type": "stock", "exchange_id": 3, "current_price": 71.8, "price_change": -0.19, "price_change_percent": -0.2651, "bid": 70.48, "ask": 72.36, "bid_size": 600, "ask_size": 100, "open": 70.32, "high": 72.05, "low": 69.94, "close": 71.67, "prev_day_close": 71.67, "volume": 2041944, "iv30": 27.795, "iv30_change": -0.131, "iv30_change_percent": -0.4691, "seqno": 11051689929, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "ITA"}