{"timestamp": "2026-11-09 23:12:06", "data": {"options": [{"option": "ITEQ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.032, "vega": 0.0186, "theta": -0.049, "rho": 0.0154, "theo": 6.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ITEQ261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0324, "vega": 0.0188, "theta": -0.0503, "rho": -0.0021, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITEQ261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0395, "vega": 0.021, "theta": -0.0512, "rho": 0.0154, "theo": 5.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "ITEQ261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.04, "vega": 0.0212, "theta": -0.0525, "rho": -0.0024, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ITEQ261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0492, "vega": 0.0239, "theta": -0.0537, "rho": 0.0151, "theo": 4.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ITEQ261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.05, "vega": 0.0241, "theta": -0.055, "rho": -0.0028, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.062, "vega": 0.0274, "theta": -0.0564, "rho": 0.0147, "theo": 4.0476, "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": 2.07499997317791}, {"option": "ITEQ261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0631, "vega": 0.0277, "theta": -0.0578, "rho": -0.0034, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0782, "vega": 0.0314, "theta": -0.0595, "rho": 0.0139, "theo": 3.1745, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0797, "vega": 0.0316, "theta": -0.0609, "rho": -0.0043, "theo": 0.6445, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1615, "open_interest": 1.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.0956, "vega": 0.0355, "theta": -0.063, "rho": 0.0127, "theo": 2.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T15:01:21", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ITEQ261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0976, "vega": 0.0357, "theta": -0.0645, "rho": -0.0054, "theo": 0.8592, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.1066, "vega": 0.0385, "theta": -0.067, "rho": 0.0109, "theo": 1.7518, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.1092, "vega": 0.0385, "theta": -0.0687, "rho": -0.0067, "theo": 1.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "ITEQ261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.1034, "vega": 0.039, "theta": -0.0709, "rho": 0.0089, "theo": 1.3248, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.1061, "vega": 0.0387, "theta": -0.0726, "rho": -0.0081, "theo": 1.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "ITEQ261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.091, "vega": 0.0374, "theta": -0.0739, "rho": 0.0073, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITEQ261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0934, "vega": 0.0368, "theta": -0.0756, "rho": -0.0089, "theo": 2.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ITEQ261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0772, "vega": 0.035, "theta": -0.0758, "rho": 0.006, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ITEQ261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0795, "vega": 0.0343, "theta": -0.0776, "rho": -0.0098, "theo": 3.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ITEQ261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0654, "vega": 0.0325, "theta": -0.0768, "rho": 0.0051, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0673, "vega": 0.0313, "theta": -0.0786, "rho": -0.0098, "theo": 4.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ITEQ261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0558, "vega": 0.0302, "theta": -0.0773, "rho": 0.0044, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T12:22:34", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ITEQ261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0576, "vega": 0.0293, "theta": -0.0792, "rho": -0.0103, "theo": 5.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ITEQ261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0481, "vega": 0.0282, "theta": -0.0774, "rho": 0.0039, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0497, "vega": 0.0267, "theta": -0.0792, "rho": -0.0102, "theo": 6.1783, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.042, "vega": 0.0263, "theta": -0.0772, "rho": 0.0035, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0434, "vega": 0.0251, "theta": -0.0791, "rho": -0.0104, "theo": 7.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ITEQ261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.037, "vega": 0.0247, "theta": -0.0768, "rho": 0.0032, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0383, "vega": 0.0232, "theta": -0.0788, "rho": -0.0104, "theo": 8.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "ITEQ261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0329, "vega": 0.0232, "theta": -0.0763, "rho": 0.0029, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0341, "vega": 0.0216, "theta": -0.0782, "rho": -0.0102, "theo": 9.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-29T11:13:23", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ITEQ261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0295, "vega": 0.022, "theta": -0.0758, "rho": 0.0026, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0306, "vega": 0.0206, "theta": -0.0775, "rho": -0.0106, "theo": 10.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ITEQ261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0266, "vega": 0.0208, "theta": -0.0751, "rho": 0.0024, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0276, "vega": 0.019, "theta": -0.0768, "rho": -0.0102, "theo": 11.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-09-25T09:31:31", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ITEQ261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0242, "vega": 0.0198, "theta": -0.0745, "rho": 0.0022, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0251, "vega": 0.0182, "theta": -0.0762, "rho": -0.0102, "theo": 11.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ITEQ261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0221, "vega": 0.0188, "theta": -0.0738, "rho": 0.0021, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.023, "vega": 0.0172, "theta": -0.0755, "rho": -0.0104, "theo": 12.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ITEQ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0203, "vega": 0.018, "theta": -0.0731, "rho": 0.002, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0211, "vega": 0.0165, "theta": -0.0747, "rho": -0.01, "theo": 13.9666, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0188, "vega": 0.0172, "theta": -0.0724, "rho": 0.0018, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0195, "vega": 0.0156, "theta": -0.0739, "rho": -0.0102, "theo": 14.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ITEQ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0324, "vega": 0.0445, "theta": -0.0219, "rho": 0.0453, "theo": 7.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ITEQ261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0326, "vega": 0.0446, "theta": -0.0227, "rho": -0.0095, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0382, "vega": 0.0487, "theta": -0.0224, "rho": 0.0448, "theo": 6.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ITEQ261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0385, "vega": 0.0489, "theta": -0.0232, "rho": -0.0109, "theo": 0.7089, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0452, "vega": 0.0534, "theta": -0.023, "rho": 0.0439, "theo": 5.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ITEQ261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0456, "vega": 0.0536, "theta": -0.0237, "rho": -0.0126, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0534, "vega": 0.0587, "theta": -0.0236, "rho": 0.0425, "theo": 4.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "ITEQ261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.054, "vega": 0.0589, "theta": -0.0242, "rho": -0.0147, "theo": 0.928, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0624, "vega": 0.0642, "theta": -0.0244, "rho": 0.0402, "theo": 3.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ITEQ261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0633, "vega": 0.0644, "theta": -0.025, "rho": -0.0174, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ITEQ261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0704, "vega": 0.0692, "theta": -0.0253, "rho": 0.037, "theo": 2.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ITEQ261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0715, "vega": 0.0693, "theta": -0.0259, "rho": -0.0207, "theo": 1.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "ITEQ261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0744, "vega": 0.0726, "theta": -0.0265, "rho": 0.033, "theo": 2.4021, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0758, "vega": 0.0726, "theta": -0.027, "rho": -0.0243, "theo": 1.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ITEQ261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0728, "vega": 0.0735, "theta": -0.0278, "rho": 0.0288, "theo": 1.9881, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0744, "vega": 0.0732, "theta": -0.0284, "rho": -0.0276, "theo": 2.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "ITEQ261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0674, "vega": 0.0723, "theta": -0.0291, "rho": 0.025, "theo": 1.7082, "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": 1.27499997615814}, {"option": "ITEQ261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0689, "vega": 0.0718, "theta": -0.0296, "rho": -0.0303, "theo": 3.1282, "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": 4.02500009536743}, {"option": "ITEQ261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0606, "vega": 0.07, "theta": -0.0302, "rho": 0.022, "theo": 1.5174, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0621, "vega": 0.0692, "theta": -0.0308, "rho": -0.0322, "theo": 3.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ITEQ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0541, "vega": 0.0672, "theta": -0.0312, "rho": 0.0196, "theo": 1.3814, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0555, "vega": 0.0664, "theta": -0.0317, "rho": -0.034, "theo": 4.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ITEQ261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0483, "vega": 0.0643, "theta": -0.032, "rho": 0.0176, "theo": 1.2795, "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": 1.07500004768372}, {"option": "ITEQ261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0496, "vega": 0.0632, "theta": -0.0324, "rho": -0.035, "theo": 5.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "ITEQ261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0434, "vega": 0.0616, "theta": -0.0326, "rho": 0.016, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ITEQ261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0446, "vega": 0.0604, "theta": -0.033, "rho": -0.0362, "theo": 6.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ITEQ261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0392, "vega": 0.059, "theta": -0.0331, "rho": 0.0146, "theo": 1.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITEQ261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0403, "vega": 0.0576, "theta": -0.0335, "rho": -0.0368, "theo": 7.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "ITEQ261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0356, "vega": 0.0567, "theta": -0.0336, "rho": 0.0135, "theo": 1.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITEQ261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0366, "vega": 0.0551, "theta": -0.0338, "rho": -0.0374, "theo": 8.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "ITEQ261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0325, "vega": 0.0545, "theta": -0.0339, "rho": 0.0126, "theo": 1.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITEQ261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0335, "vega": 0.0531, "theta": -0.0341, "rho": -0.0378, "theo": 9.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ITEQ261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0298, "vega": 0.0525, "theta": -0.0342, "rho": 0.0117, "theo": 0.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITEQ261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0308, "vega": 0.0509, "theta": -0.0344, "rho": -0.0387, "theo": 10.422, "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": 11.75}, {"option": "ITEQ261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0276, "vega": 0.0506, "theta": -0.0344, "rho": 0.011, "theo": 0.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITEQ261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0284, "vega": 0.0488, "theta": -0.0346, "rho": -0.0386, "theo": 11.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ITEQ261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0256, "vega": 0.0489, "theta": -0.0346, "rho": 0.0104, "theo": 0.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITEQ261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0264, "vega": 0.0469, "theta": -0.0347, "rho": -0.0391, "theo": 12.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ITEQ261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0238, "vega": 0.0474, "theta": -0.0348, "rho": 0.0099, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITEQ261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0246, "vega": 0.0455, "theta": -0.0348, "rho": -0.0395, "theo": 13.3285, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0223, "vega": 0.0459, "theta": -0.0349, "rho": 0.0094, "theo": 0.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITEQ261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.023, "vega": 0.0441, "theta": -0.0349, "rho": -0.0403, "theo": 14.3029, "change": 0.0, "open": 0.0, "high": 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": "ITEQ261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0209, "vega": 0.0445, "theta": -0.035, "rho": 0.0089, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITEQ261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0216, "vega": 0.0427, "theta": -0.0349, "rho": -0.0398, "theo": 15.2795, "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": 16.75}, {"option": "ITEQ261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0196, "vega": 0.0432, "theta": -0.0351, "rho": 0.0085, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITEQ261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0204, "vega": 0.0411, "theta": -0.0349, "rho": -0.0399, "theo": 16.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ITEQ261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0186, "vega": 0.0421, "theta": -0.0352, "rho": 0.0082, "theo": 0.8147, "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": 0.975000023841858}, {"option": "ITEQ261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0192, "vega": 0.0399, "theta": -0.0349, "rho": -0.0405, "theo": 17.2385, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0274, "vega": 0.0976, "theta": -0.0109, "rho": 0.1296, "theo": 8.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000011920929}, {"option": "ITEQ270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0287, "vega": 0.099, "theta": -0.0123, "rho": -0.0412, "theo": 1.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ITEQ270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0306, "vega": 0.1033, "theta": -0.0111, "rho": 0.1282, "theo": 7.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.62500023841858}, {"option": "ITEQ270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0323, "vega": 0.1048, "theta": -0.0125, "rho": -0.0449, "theo": 1.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ITEQ270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.0341, "vega": 0.1092, "theta": -0.0112, "rho": 0.1261, "theo": 6.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500021457672}, {"option": "ITEQ270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0363, "vega": 0.1107, "theta": -0.0126, "rho": -0.0489, "theo": 1.7009, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.038, "vega": 0.1153, "theta": -0.0114, "rho": 0.1228, "theo": 6.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ITEQ270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0407, "vega": 0.1166, "theta": -0.0127, "rho": -0.0537, "theo": 1.8783, "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": 2.6249999050051}, {"option": "ITEQ270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0419, "vega": 0.1212, "theta": -0.0115, "rho": 0.1184, "theo": 5.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "ITEQ270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0453, "vega": 0.1222, "theta": -0.0128, "rho": -0.059, "theo": 2.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "ITEQ270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0455, "vega": 0.1265, "theta": -0.0116, "rho": 0.1127, "theo": 4.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1749999076128}, {"option": "ITEQ270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0496, "vega": 0.1267, "theta": -0.013, "rho": -0.0644, "theo": 2.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "ITEQ270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0483, "vega": 0.1308, "theta": -0.0118, "rho": 0.1058, "theo": 3.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "ITEQ270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.053, "vega": 0.1299, "theta": -0.0131, "rho": -0.0704, "theo": 2.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ITEQ270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0498, "vega": 0.1334, "theta": -0.012, "rho": 0.098, "theo": 3.3543, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0548, "vega": 0.1309, "theta": -0.0133, "rho": -0.0764, "theo": 3.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "ITEQ270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0497, "vega": 0.1341, "theta": -0.0122, "rho": 0.0898, "theo": 2.9268, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0546, "vega": 0.1296, "theta": -0.0134, "rho": -0.0812, "theo": 3.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7250000834465}, {"option": "ITEQ270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0482, "vega": 0.1331, "theta": -0.0124, "rho": 0.082, "theo": 2.5949, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0527, "vega": 0.127, "theta": -0.0134, "rho": -0.087, "theo": 4.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ITEQ270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0458, "vega": 0.1309, "theta": -0.0127, "rho": 0.075, "theo": 2.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ITEQ270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0498, "vega": 0.1221, "theta": -0.0135, "rho": -0.0908, "theo": 5.3159, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.043, "vega": 0.1279, "theta": -0.0129, "rho": 0.0687, "theo": 2.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ITEQ270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0464, "vega": 0.1184, "theta": -0.0135, "rho": -0.0951, "theo": 6.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "ITEQ270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0402, "vega": 0.1246, "theta": -0.0131, "rho": 0.0633, "theo": 1.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ITEQ270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0429, "vega": 0.1139, "theta": -0.0134, "rho": -0.0975, "theo": 7.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ITEQ270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0374, "vega": 0.1211, "theta": -0.0133, "rho": 0.0586, "theo": 1.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ITEQ270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0396, "vega": 0.1085, "theta": -0.0134, "rho": -0.1008, "theo": 7.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ITEQ270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0348, "vega": 0.1176, "theta": -0.0134, "rho": 0.0546, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ITEQ270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0366, "vega": 0.105, "theta": -0.0133, "rho": -0.1039, "theo": 8.8043, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0325, "vega": 0.1142, "theta": -0.0136, "rho": 0.0512, "theo": 1.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ITEQ270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0339, "vega": 0.101, "theta": -0.0133, "rho": -0.1061, "theo": 9.7299, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0303, "vega": 0.111, "theta": -0.0137, "rho": 0.0481, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0315, "vega": 0.0974, "theta": -0.0132, "rho": -0.1082, "theo": 10.6663, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0284, "vega": 0.1079, "theta": -0.0138, "rho": 0.0454, "theo": 1.5501, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0293, "vega": 0.093, "theta": -0.0131, "rho": -0.1091, "theo": 11.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ITEQ270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0267, "vega": 0.105, "theta": -0.0139, "rho": 0.043, "theo": 1.4963, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0274, "vega": 0.0899, "theta": -0.013, "rho": -0.1118, "theo": 12.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "ITEQ270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0252, "vega": 0.1023, "theta": -0.014, "rho": 0.0409, "theo": 1.4487, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0256, "vega": 0.0874, "theta": -0.0129, "rho": -0.114, "theo": 13.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ITEQ270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0237, "vega": 0.0997, "theta": -0.0141, "rho": 0.039, "theo": 1.4062, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0241, "vega": 0.0852, "theta": -0.0128, "rho": -0.1159, "theo": 14.4822, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0225, "vega": 0.0973, "theta": -0.0142, "rho": 0.0373, "theo": 1.368, "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": 1.54999995231628}, {"option": "ITEQ270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0227, "vega": 0.0824, "theta": -0.0127, "rho": -0.1179, "theo": 15.4467, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0213, "vega": 0.095, "theta": -0.0142, "rho": 0.0357, "theo": 1.3334, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0214, "vega": 0.0802, "theta": -0.0125, "rho": -0.1195, "theo": 16.414, "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": 17.6000003814697}, {"option": "ITEQ270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0203, "vega": 0.0928, "theta": -0.0143, "rho": 0.0343, "theo": 1.3019, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0203, "vega": 0.078, "theta": -0.0124, "rho": -0.1214, "theo": 17.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ITEQ270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0193, "vega": 0.0908, "theta": -0.0144, "rho": 0.033, "theo": 1.2728, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0193, "vega": 0.0756, "theta": -0.0123, "rho": -0.1208, "theo": 18.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "ITEQ270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0184, "vega": 0.0889, "theta": -0.0144, "rho": 0.0318, "theo": 1.2461, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0183, "vega": 0.0728, "theta": -0.0122, "rho": -0.1225, "theo": 19.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ITEQ270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0176, "vega": 0.0871, "theta": -0.0144, "rho": 0.0307, "theo": 1.2213, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0174, "vega": 0.0709, "theta": -0.012, "rho": -0.1247, "theo": 20.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ITEQ270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0244, "vega": 0.1335, "theta": -0.0069, "rho": 0.2051, "theo": 9.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000002384186}, {"option": "ITEQ270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0259, "vega": 0.1356, "theta": -0.0089, "rho": -0.0771, "theo": 1.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ITEQ270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0267, "vega": 0.1398, "theta": -0.0071, "rho": 0.2029, "theo": 8.3285, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0286, "vega": 0.1421, "theta": -0.009, "rho": -0.0828, "theo": 2.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "ITEQ270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0292, "vega": 0.1462, "theta": -0.0072, "rho": 0.1996, "theo": 7.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.12500011920929}, {"option": "ITEQ270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0315, "vega": 0.1482, "theta": -0.009, "rho": -0.0889, "theo": 2.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "ITEQ270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0318, "vega": 0.1525, "theta": -0.0074, "rho": 0.1952, "theo": 6.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000017881393}, {"option": "ITEQ270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0346, "vega": 0.1546, "theta": -0.0091, "rho": -0.0959, "theo": 2.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500004805624}, {"option": "ITEQ270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0344, "vega": 0.1586, "theta": -0.0076, "rho": 0.1891, "theo": 5.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ITEQ270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0378, "vega": 0.1599, "theta": -0.0091, "rho": -0.1029, "theo": 2.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "ITEQ270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0368, "vega": 0.164, "theta": -0.0077, "rho": 0.1818, "theo": 5.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3499998152256}, {"option": "ITEQ270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0409, "vega": 0.1646, "theta": -0.0092, "rho": -0.1103, "theo": 3.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999990537763}, {"option": "ITEQ270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0388, "vega": 0.1684, "theta": -0.0079, "rho": 0.1729, "theo": 4.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "ITEQ270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0436, "vega": 0.1676, "theta": -0.0092, "rho": -0.1178, "theo": 3.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999990537763}, {"option": "ITEQ270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0401, "vega": 0.1714, "theta": -0.008, "rho": 0.1631, "theo": 4.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "ITEQ270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0456, "vega": 0.1685, "theta": -0.0093, "rho": -0.1237, "theo": 3.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6750001013279}, {"option": "ITEQ270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.0406, "vega": 0.1728, "theta": -0.0082, "rho": 0.1525, "theo": 3.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "ITEQ270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0465, "vega": 0.1679, "theta": -0.0093, "rho": -0.1294, "theo": 4.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999983310699}, {"option": "ITEQ270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0402, "vega": 0.1726, "theta": -0.0083, "rho": 0.142, "theo": 3.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "ITEQ270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0463, "vega": 0.1644, "theta": -0.0093, "rho": -0.1342, "theo": 5.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500020265579}, {"option": "ITEQ270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0392, "vega": 0.1711, "theta": -0.0084, "rho": 0.1318, "theo": 2.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITEQ270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0452, "vega": 0.1611, "theta": -0.0093, "rho": -0.1391, "theo": 5.8236, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0377, "vega": 0.1687, "theta": -0.0086, "rho": 0.1226, "theo": 2.7376, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0434, "vega": 0.155, "theta": -0.0092, "rho": -0.142, "theo": 6.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000002384186}, {"option": "ITEQ270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0359, "vega": 0.1655, "theta": -0.0087, "rho": 0.1141, "theo": 2.536, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0413, "vega": 0.1495, "theta": -0.0091, "rho": -0.145, "theo": 7.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ITEQ270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0341, "vega": 0.162, "theta": -0.0088, "rho": 0.1066, "theo": 2.3713, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.039, "vega": 0.1442, "theta": -0.009, "rho": -0.1469, "theo": 8.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ITEQ270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.3357, "gamma": 0.0322, "vega": 0.1584, "theta": -0.0089, "rho": 0.0999, "theo": 2.235, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0366, "vega": 0.1381, "theta": -0.0088, "rho": -0.1491, "theo": 9.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ITEQ270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0305, "vega": 0.1546, "theta": -0.009, "rho": 0.094, "theo": 2.1207, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0344, "vega": 0.1325, "theta": -0.0086, "rho": -0.1487, "theo": 10.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "ITEQ270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0288, "vega": 0.151, "theta": -0.0091, "rho": 0.0888, "theo": 2.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITEQ270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0323, "vega": 0.1277, "theta": -0.0084, "rho": -0.1522, "theo": 10.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ITEQ270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0272, "vega": 0.1474, "theta": -0.0091, "rho": 0.0841, "theo": 1.9396, "change": 0.0, "open": 0.0, "high": 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": "ITEQ270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0304, "vega": 0.1231, "theta": -0.0082, "rho": -0.1539, "theo": 11.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ITEQ270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0258, "vega": 0.1439, "theta": -0.0092, "rho": 0.0798, "theo": 1.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ITEQ270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0286, "vega": 0.1185, "theta": -0.008, "rho": -0.1546, "theo": 12.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}], "symbol": "ITEQ", "security_type": "stock", "exchange_id": 3, "current_price": 56.41, "price_change": 2.15, "price_change_percent": 3.9624, "bid": 53.08, "ask": 59.49, "bid_size": 100, "ask_size": 100, "open": 55.1, "high": 56.54, "low": 54.99, "close": 56.41, "prev_day_close": 54.26, "volume": 5006, "iv30": 30.839, "iv30_change": -1.041, "iv30_change_percent": -3.2654, "seqno": 10403090312, "last_trade_time": "2026-11-09T15:38:51", "tick": "up"}, "symbol": "ITEQ"}