{"timestamp": "2026-11-10 04:39:19", "data": {"options": [{"option": "ITGR261120C00045000", "bid": 79.5, "bid_size": 6.0, "ask": 83.8, "ask_size": 6.0, "iv": 2.6838, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 81.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "ITGR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.7084, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR261120C00050000", "bid": 74.5, "bid_size": 6.0, "ask": 78.8, "ask_size": 6.0, "iv": 2.427, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 76.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "ITGR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9576, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR261120C00055000", "bid": 69.5, "bid_size": 6.0, "ask": 73.8, "ask_size": 6.0, "iv": 2.1951, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 71.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "ITGR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0058, "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": 1.70000004768372}, {"option": "ITGR261120C00060000", "bid": 64.5, "bid_size": 6.0, "ask": 68.8, "ask_size": 9.0, "iv": 1.9834, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 66.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "ITGR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120C00065000", "bid": 59.5, "bid_size": 6.0, "ask": 63.8, "ask_size": 6.0, "iv": 1.7884, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 61.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "ITGR261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0035, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR261120C00070000", "bid": 54.5, "bid_size": 6.0, "ask": 58.8, "ask_size": 2.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 56.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "ITGR261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.001, "theta": -0.004, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120C00075000", "bid": 49.5, "bid_size": 6.0, "ask": 53.8, "ask_size": 6.0, "iv": 1.4386, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 51.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "ITGR261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0046, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120C00080000", "bid": 44.5, "bid_size": 11.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 46.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-08-20T13:26:31", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "ITGR261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.0937, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0053, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:30:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR261120C00085000", "bid": 39.5, "bid_size": 18.0, "ask": 43.8, "ask_size": 17.0, "iv": 1.1297, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 41.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-06-29T12:13:18", "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "ITGR261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 1.0121, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.002, "theta": -0.0061, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-05-18T10:30:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITGR261120C00090000", "bid": 34.5, "bid_size": 6.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.9866, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 36.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-07-02T14:35:38", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "ITGR261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0071, "rho": -0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120C00095000", "bid": 29.5, "bid_size": 6.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 31.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "ITGR261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.001, "vega": 0.0033, "theta": -0.0082, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120C00100000", "bid": 24.6, "bid_size": 10.0, "ask": 28.8, "ask_size": 12.0, "iv": 0.7672, "open_interest": 301.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 26.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.84, "last_trade_time": "2026-10-07T13:18:27", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ITGR261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.6343, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0096, "rho": -0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:35:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITGR261120C00105000", "bid": 19.5, "bid_size": 6.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 21.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ITGR261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.5174, "open_interest": 3.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0027, "vega": 0.0063, "theta": -0.0114, "rho": -0.0005, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:35:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITGR261120C00110000", "bid": 14.5, "bid_size": 17.0, "ask": 18.8, "ask_size": 16.0, "iv": 0.466, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0006, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 16.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-06-29T09:31:35", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ITGR261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.4033, "open_interest": 4.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0049, "vega": 0.0092, "theta": -0.0136, "rho": -0.0007, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:34:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITGR261120C00115000", "bid": 9.6, "bid_size": 11.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.3706, "open_interest": 27.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0248, "rho": 0.0, "theo": 11.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-31T15:11:23", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ITGR261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0101, "vega": 0.0146, "theta": -0.0165, "rho": -0.0012, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120C00120000", "bid": 4.6, "bid_size": 19.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 345.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0203, "vega": 0.0054, "theta": -0.0263, "rho": 0.0013, "theo": 6.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-23T12:30:57", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ITGR261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.1872, "open_interest": 371.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0278, "vega": 0.0266, "theta": -0.0204, "rho": -0.0026, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T15:45:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITGR261120C00125000", "bid": 1.25, "bid_size": 16.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.0842, "open_interest": 6.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.246, "vega": 0.0448, "theta": -0.0311, "rho": 0.01, "theo": 1.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T12:20:09", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "ITGR261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.0619, "open_interest": 31.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.1738, "vega": 0.0679, "theta": -0.0235, "rho": -0.0102, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:44:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ITGR261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.0897, "open_interest": 3823.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0474, "vega": 0.0253, "theta": -0.0097, "rho": 0.0018, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T09:55:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR261120P00130000", "bid": 1.25, "bid_size": 2.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0449, "vega": 0.0244, "theta": -0.0088, "rho": -0.0441, "theo": 3.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T13:02:15", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ITGR261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0102, "vega": 0.0097, "theta": -0.0062, "rho": 0.0006, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120P00135000", "bid": 6.9, "bid_size": 10.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.01, "vega": 0.0095, "theta": -0.0051, "rho": -0.0473, "theo": 8.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T11:36:48", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ITGR261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0042, "vega": 0.0054, "theta": -0.0047, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120P00140000", "bid": 11.2, "bid_size": 20.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0041, "vega": 0.0053, "theta": -0.003, "rho": -0.0494, "theo": 13.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T12:53:36", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ITGR261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0038, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 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": "ITGR261120P00145000", "bid": 16.2, "bid_size": 3.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0016, "rho": -0.0513, "theo": 18.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-11-03T12:59:01", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ITGR261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0013, "vega": 0.0025, "theta": -0.0032, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR261120P00150000", "bid": 21.2, "bid_size": 3.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9922, "gamma": 0.0013, "vega": 0.0025, "theta": -0.0004, "rho": -0.0532, "theo": 23.6959, "change": -1.15, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T10:39:19", "percent_change": -4.70348, "prev_day_close": 24.4499998092651}, {"option": "ITGR261218C00035000", "bid": 89.1, "bid_size": 6.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 91.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "ITGR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.4186, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-04-16T11:49:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITGR261218C00040000", "bid": 84.1, "bid_size": 6.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 86.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.64, "last_trade_time": "2025-12-03T14:26:38", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "ITGR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 2.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ITGR261218C00045000", "bid": 79.1, "bid_size": 6.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 81.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "ITGR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4018, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR261218C00050000", "bid": 74.1, "bid_size": 6.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 76.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-02-05T11:05:57", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "ITGR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0427, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR261218C00055000", "bid": 69.1, "bid_size": 6.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 71.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "ITGR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.0126, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR261218C00060000", "bid": 64.1, "bid_size": 6.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 66.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-09-23T14:53:35", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "ITGR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8483, "open_interest": 18.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0013, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T15:24:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR261218C00065000", "bid": 59.1, "bid_size": 6.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 61.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-06-12T15:11:29", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "ITGR261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.8221, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0014, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2025-11-03T13:40:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR261218C00070000", "bid": 54.1, "bid_size": 6.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 56.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-05-13T10:45:23", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ITGR261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.7373, "open_interest": 29.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0017, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T09:55:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITGR261218C00075000", "bid": 49.1, "bid_size": 6.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 51.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2025-12-09T11:09:06", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "ITGR261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.6916, "open_interest": 10.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0019, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T11:49:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITGR261218C00080000", "bid": 44.1, "bid_size": 8.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 46.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.14, "last_trade_time": "2026-06-05T13:13:54", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ITGR261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5837, "open_interest": 6.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0022, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR261218C00085000", "bid": 39.1, "bid_size": 6.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 41.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.14, "last_trade_time": "2026-06-05T13:13:54", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ITGR261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.562, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0006, "vega": 0.0047, "theta": -0.0025, "rho": -0.0005, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:17:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITGR261218C00090000", "bid": 34.1, "bid_size": 6.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 36.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.01, "last_trade_time": "2026-11-03T10:29:40", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ITGR261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.4707, "open_interest": 176.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0029, "rho": -0.0007, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-04T15:50:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITGR261218C00095000", "bid": 29.1, "bid_size": 6.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 31.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "ITGR261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.4353, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0012, "vega": 0.008, "theta": -0.0033, "rho": -0.0009, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T15:17:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ITGR261218C00100000", "bid": 24.0, "bid_size": 2.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0017, "vega": 0.0029, "theta": -0.0019, "rho": 0.0063, "theo": 26.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.19, "last_trade_time": "2026-09-17T14:02:29", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ITGR261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.3398, "open_interest": 1.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0019, "vega": 0.0109, "theta": -0.0039, "rho": -0.0013, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-05-18T12:31:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR261218C00105000", "bid": 19.0, "bid_size": 2.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0037, "vega": 0.0065, "theta": -0.0044, "rho": 0.0112, "theo": 21.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T15:59:51", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ITGR261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0031, "vega": 0.0151, "theta": -0.0045, "rho": -0.0019, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218C00110000", "bid": 14.0, "bid_size": 2.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.007, "vega": 0.0147, "theta": -0.005, "rho": 0.0252, "theo": 16.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-09-17T12:04:59", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ITGR261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0056, "vega": 0.0219, "theta": -0.0053, "rho": -0.0029, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218C00115000", "bid": 9.0, "bid_size": 4.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0128, "vega": 0.0276, "theta": -0.0062, "rho": 0.0405, "theo": 11.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-17T11:38:22", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ITGR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0113, "vega": 0.0341, "theta": -0.0064, "rho": -0.0049, "theo": 0.0907, "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": 2.45000004768372}, {"option": "ITGR261218C00120000", "bid": 4.0, "bid_size": 10.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0311, "vega": 0.0541, "theta": -0.0076, "rho": 0.0569, "theo": 6.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-08T14:08:51", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ITGR261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.1124, "open_interest": 17.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.029, "vega": 0.0596, "theta": -0.0076, "rho": -0.0098, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T11:50:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ITGR261218C00125000", "bid": 1.5, "bid_size": 20.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.0482, "open_interest": 17.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.1474, "vega": 0.1282, "theta": -0.0085, "rho": 0.071, "theo": 1.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T15:55:50", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ITGR261218P00125000", "bid": 0.05, "bid_size": 38.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.042, "open_interest": 39.0, "volume": 97.0, "delta": -0.2316, "gamma": 0.1417, "vega": 0.1311, "theta": -0.0083, "rho": -0.0329, "theo": 0.2888, "change": -0.125, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:04:02", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "ITGR261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.0453, "open_interest": 1332.0, "volume": 0.0, "delta": 0.043, "gamma": 0.046, "vega": 0.0487, "theta": -0.0022, "rho": 0.0056, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:47:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR261218P00130000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0459, "vega": 0.0486, "theta": -0.0019, "rho": -0.1392, "theo": 3.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-06T15:59:44", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ITGR261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0084, "vega": 0.0161, "theta": -0.0013, "rho": 0.0015, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00135000", "bid": 6.0, "bid_size": 2.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0084, "vega": 0.0162, "theta": -0.0005, "rho": -0.1428, "theo": 8.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ITGR261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4207, "open_interest": 1.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0031, "vega": 0.0081, "theta": -0.0009, "rho": 0.0007, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:57:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR261218P00140000", "bid": 11.0, "bid_size": 2.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.1123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0036, "vega": 0.0086, "theta": 0.0, "rho": -0.0944, "theo": 13.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ITGR261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0015, "vega": 0.0049, "theta": -0.0007, "rho": 0.0004, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00145000", "bid": 16.0, "bid_size": 2.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0024, "vega": 0.0049, "theta": 0.0, "rho": -0.0369, "theo": 18.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ITGR261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0006, "rho": 0.0003, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00150000", "bid": 21.0, "bid_size": 2.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0014, "vega": 0.0016, "theta": 0.0, "rho": -0.0049, "theo": 23.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ITGR261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0005, "rho": 0.0002, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00155000", "bid": 26.0, "bid_size": 2.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ITGR261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0004, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00160000", "bid": 31.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ITGR261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0004, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00165000", "bid": 36.0, "bid_size": 7.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ITGR261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0003, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00170000", "bid": 41.0, "bid_size": 7.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ITGR261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.001, "theta": -0.0003, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00175000", "bid": 46.0, "bid_size": 7.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ITGR261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "ITGR261218P00180000", "bid": 51.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ITGR270115C00065000", "bid": 59.5, "bid_size": 2.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 61.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "ITGR270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0008, "rho": -0.0003, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00070000", "bid": 54.5, "bid_size": 2.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 56.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "ITGR270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0009, "rho": -0.0004, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00075000", "bid": 49.6, "bid_size": 2.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 51.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "ITGR270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8328, "open_interest": 5.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0036, "theta": -0.001, "rho": -0.0005, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T11:42:47", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR270115C00080000", "bid": 44.6, "bid_size": 2.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 46.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ITGR270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0012, "rho": -0.0006, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00085000", "bid": 39.6, "bid_size": 2.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 41.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "ITGR270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.006, "theta": -0.0014, "rho": -0.0008, "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": 1.70000004768372}, {"option": "ITGR270115C00090000", "bid": 34.7, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 36.615, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0016, "rho": -0.0011, "theo": 0.0246, "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": 1.70000004768372}, {"option": "ITGR270115C00095000", "bid": 29.7, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 31.615, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0012, "vega": 0.0105, "theta": -0.0019, "rho": -0.0015, "theo": 0.0306, "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": 1.70000004768372}, {"option": "ITGR270115C00100000", "bid": 24.8, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 26.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "ITGR270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0019, "vega": 0.0144, "theta": -0.0023, "rho": -0.0022, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00105000", "bid": 19.8, "bid_size": 2.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0036, "vega": 0.0059, "theta": -0.0009, "rho": 0.0043, "theo": 21.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ITGR270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0032, "vega": 0.0204, "theta": -0.0027, "rho": -0.0032, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00110000", "bid": 14.9, "bid_size": 2.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0073, "vega": 0.0173, "theta": -0.0024, "rho": 0.0335, "theo": 16.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ITGR270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0057, "vega": 0.0301, "theta": -0.0032, "rho": -0.005, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR270115C00115000", "bid": 10.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.1811, "open_interest": 48.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0138, "vega": 0.0372, "theta": -0.0034, "rho": 0.0624, "theo": 11.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-09-17T14:40:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ITGR270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0115, "vega": 0.0475, "theta": -0.0039, "rho": -0.0086, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00120000", "bid": 5.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0324, "vega": 0.0761, "theta": -0.0045, "rho": 0.0975, "theo": 6.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-17T10:31:35", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ITGR270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0296, "vega": 0.0834, "theta": -0.0048, "rho": -0.0178, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00125000", "bid": 0.15, "bid_size": 1.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.1409, "vega": 0.1747, "theta": -0.0054, "rho": 0.1224, "theo": 1.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "ITGR270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.1354, "vega": 0.1773, "theta": -0.0054, "rho": -0.0596, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.0345, "open_interest": 1551.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.048, "vega": 0.0712, "theta": -0.0014, "rho": 0.0104, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T10:07:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR270115P00130000", "bid": 1.25, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.048, "vega": 0.0713, "theta": -0.001, "rho": -0.2258, "theo": 3.4606, "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": 3.32500004768372}, {"option": "ITGR270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0083, "vega": 0.0226, "theta": -0.0008, "rho": 0.0026, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR270115P00135000", "bid": 6.2, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.01, "vega": 0.0232, "theta": 0.0, "rho": -0.1012, "theo": 8.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ITGR270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2333, "open_interest": 2.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.003, "vega": 0.0109, "theta": -0.0005, "rho": 0.0011, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR270115P00140000", "bid": 11.2, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0052, "vega": 0.0077, "theta": 0.0, "rho": -0.0109, "theo": 13.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ITGR270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2838, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0004, "rho": 0.0006, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:30:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITGR270115P00145000", "bid": 16.2, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ITGR270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0003, "rho": 0.0004, "theo": 0.0036, "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": 1.70000004768372}, {"option": "ITGR270115P00150000", "bid": 21.2, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ITGR270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0002, "rho": 0.0003, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115P00155000", "bid": 26.2, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ITGR270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0002, "rho": 0.0002, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115P00160000", "bid": 31.2, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ITGR270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0002, "rho": 0.0002, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115P00165000", "bid": 36.2, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ITGR270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0002, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115P00170000", "bid": 41.2, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ITGR270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0001, "rho": 0.0001, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "ITGR270115P00175000", "bid": 46.2, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "ITGR270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0001, "rho": 0.0001, "theo": 0.0012, "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": 1.70000004768372}, {"option": "ITGR270115P00180000", "bid": 51.2, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "ITGR270219C00050000", "bid": 74.5, "bid_size": 2.0, "ask": 78.8, "ask_size": 2.0, "iv": 0.8876, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 76.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.41, "last_trade_time": "2026-07-17T13:10:25", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "ITGR270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0003, "rho": -0.0002, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219C00055000", "bid": 69.4, "bid_size": 2.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 71.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "ITGR270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0003, "rho": -0.0002, "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": 0.0500000007450581}, {"option": "ITGR270219C00060000", "bid": 64.4, "bid_size": 2.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 66.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "ITGR270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0004, "rho": -0.0003, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR270219C00065000", "bid": 59.5, "bid_size": 2.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 61.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "ITGR270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0004, "rho": -0.0003, "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": 0.0500000007450581}, {"option": "ITGR270219C00070000", "bid": 54.6, "bid_size": 1.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 56.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ITGR270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0005, "rho": -0.0004, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219C00075000", "bid": 49.6, "bid_size": 2.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 51.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "ITGR270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0006, "rho": -0.0006, "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": 0.0750000029802322}, {"option": "ITGR270219C00080000", "bid": 44.7, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 46.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ITGR270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0006, "rho": -0.0008, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219C00085000", "bid": 39.8, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.4665, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 41.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.86, "last_trade_time": "2026-09-17T11:38:22", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ITGR270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0064, "theta": -0.0008, "rho": -0.001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ITGR270219C00090000", "bid": 34.8, "bid_size": 2.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 36.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ITGR270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0009, "rho": -0.0014, "theo": 0.0194, "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": 0.150000005960464}, {"option": "ITGR270219C00095000", "bid": 29.9, "bid_size": 2.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.3582, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 31.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.46, "last_trade_time": "2026-07-23T10:55:25", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "ITGR270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.001, "vega": 0.0114, "theta": -0.001, "rho": -0.0019, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219C00100000", "bid": 25.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.3098, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 26.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-10-13T15:21:56", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ITGR270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0017, "vega": 0.0157, "theta": -0.0012, "rho": -0.0027, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219C00105000", "bid": 20.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 21.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ITGR270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0028, "vega": 0.0223, "theta": -0.0014, "rho": -0.004, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ITGR270219C00110000", "bid": 15.1, "bid_size": 2.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.2081, "open_interest": 38.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0015, "vega": 0.0027, "theta": -0.0014, "rho": 0.0, "theo": 16.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-24T09:36:36", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ITGR270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.1462, "open_interest": 5.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.005, "vega": 0.0333, "theta": -0.0017, "rho": -0.0062, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T13:30:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ITGR270219C00115000", "bid": 10.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.1594, "open_interest": 75.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0145, "vega": 0.0268, "theta": -0.0016, "rho": 0.0378, "theo": 11.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-09T13:13:36", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ITGR270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.1106, "open_interest": 10.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0105, "vega": 0.0533, "theta": -0.0021, "rho": -0.0108, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:04:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ITGR270219C00120000", "bid": 5.2, "bid_size": 2.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0343, "vega": 0.076, "theta": -0.0023, "rho": 0.102, "theo": 6.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-09-22T15:27:19", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ITGR270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.0553, "open_interest": 7.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.028, "vega": 0.096, "theta": -0.0026, "rho": -0.0228, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:04:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR270219C00125000", "bid": 0.3, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.783, "gamma": 0.1588, "vega": 0.2063, "theta": -0.0031, "rho": 0.1649, "theo": 1.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-28T10:07:47", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ITGR270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.0435, "open_interest": 1.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.1446, "vega": 0.2147, "theta": -0.003, "rho": -0.0822, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ITGR270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 400.0, "iv": 0.0283, "open_interest": 3555.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0474, "vega": 0.0928, "theta": -0.001, "rho": 0.0157, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T09:46:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR270219P00130000", "bid": 1.25, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0472, "vega": 0.0925, "theta": -0.0004, "rho": -0.3445, "theo": 3.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-07T15:49:46", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ITGR270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.074, "open_interest": 1.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0088, "vega": 0.0319, "theta": -0.0006, "rho": 0.0042, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-10T14:58:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITGR270219P00135000", "bid": 6.2, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0107, "vega": 0.0336, "theta": 0.0, "rho": -0.1912, "theo": 8.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ITGR270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0032, "vega": 0.016, "theta": -0.0004, "rho": 0.002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219P00140000", "bid": 11.2, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0063, "vega": 0.0131, "theta": 0.0, "rho": -0.0276, "theo": 13.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ITGR270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0016, "vega": 0.0096, "theta": -0.0003, "rho": 0.0011, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219P00145000", "bid": 16.2, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 18.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ITGR270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0002, "rho": 0.0007, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "ITGR270219P00150000", "bid": 21.2, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ITGR270521C00070000", "bid": 54.1, "bid_size": 3.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.15, "last_trade_time": "2026-09-24T09:36:36", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ITGR270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0006, "rho": -0.0018, "theo": 0.0234, "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": "ITGR270521C00075000", "bid": 49.1, "bid_size": 3.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "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": 51.5499992370606}, {"option": "ITGR270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6128, "open_interest": 11.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0006, "rho": -0.0023, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T11:40:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270521C00080000", "bid": 44.1, "bid_size": 3.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "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": 46.5499992370606}, {"option": "ITGR270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0007, "rho": -0.003, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521C00085000", "bid": 39.1, "bid_size": 3.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "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": 42.33, "last_trade_time": "2026-09-24T10:05:19", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ITGR270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0165, "theta": -0.0008, "rho": -0.0038, "theo": 0.0379, "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": 2.45000004768372}, {"option": "ITGR270521C00090000", "bid": 34.1, "bid_size": 3.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.625, "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": 36.5499992370606}, {"option": "ITGR270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0011, "vega": 0.0211, "theta": -0.0009, "rho": -0.0049, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521C00095000", "bid": 29.0, "bid_size": 2.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.625, "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": 31.5}, {"option": "ITGR270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0016, "vega": 0.0272, "theta": -0.001, "rho": -0.0065, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521C00100000", "bid": 24.0, "bid_size": 2.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0009, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 26.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.61, "last_trade_time": "2026-09-23T14:48:05", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ITGR270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0025, "vega": 0.0358, "theta": -0.0012, "rho": -0.0088, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521C00105000", "bid": 19.0, "bid_size": 2.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.006, "vega": 0.0219, "theta": 0.0, "rho": 0.0594, "theo": 21.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ITGR270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0039, "vega": 0.0484, "theta": -0.0014, "rho": -0.0123, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521C00110000", "bid": 14.0, "bid_size": 2.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0096, "vega": 0.0498, "theta": -0.0002, "rho": 0.1448, "theo": 16.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.29, "last_trade_time": "2026-09-28T14:16:25", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ITGR270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0067, "vega": 0.0679, "theta": -0.0015, "rho": -0.0181, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521C00115000", "bid": 9.0, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0158, "vega": 0.0911, "theta": -0.0008, "rho": 0.2395, "theo": 11.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-10-08T15:21:21", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ITGR270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0127, "vega": 0.1005, "theta": -0.0018, "rho": -0.0288, "theo": 0.1371, "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": 2.45000004768372}, {"option": "ITGR270521C00120000", "bid": 4.5, "bid_size": 1.0, "ask": 7.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.033, "vega": 0.161, "theta": -0.0014, "rho": 0.3698, "theo": 6.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ITGR270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0301, "vega": 0.1623, "theta": -0.002, "rho": -0.0531, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270521C00125000", "bid": 1.95, "bid_size": 5.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.0282, "open_interest": 53.0, "volume": 1.0, "delta": 0.7369, "gamma": 0.1201, "vega": 0.3023, "theta": -0.0018, "rho": 0.4759, "theo": 2.0662, "change": 0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 3.7037, "prev_day_close": 2.02499997615814}, {"option": "ITGR270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.0215, "open_interest": 2.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.1216, "vega": 0.3028, "theta": -0.002, "rho": -0.1427, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ITGR270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.0195, "open_interest": 3907.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.059, "vega": 0.1646, "theta": -0.0007, "rho": 0.044, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T13:22:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR270521P00130000", "bid": 1.0, "bid_size": 2.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.079, "vega": 0.1128, "theta": -0.0006, "rho": -0.0023, "theo": 3.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0118, "vega": 0.064, "theta": -0.0004, "rho": 0.0122, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521P00135000", "bid": 6.1, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.002, "theta": -0.0006, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-02T09:56:08", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ITGR270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1891, "open_interest": 1.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0046, "vega": 0.0344, "theta": -0.0003, "rho": 0.006, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270521P00140000", "bid": 11.0, "bid_size": 2.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.375, "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": 13.5}, {"option": "ITGR270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2234, "open_interest": 1.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0024, "vega": 0.0217, "theta": -0.0003, "rho": 0.0036, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270521P00145000", "bid": 16.1, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 18.375, "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": 18.5}, {"option": "ITGR270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0014, "vega": 0.0151, "theta": -0.0002, "rho": 0.0024, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521P00150000", "bid": 21.1, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "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": 23.5}, {"option": "ITGR270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0002, "rho": 0.0018, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521P00155000", "bid": 26.1, "bid_size": 1.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "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": 28.5}, {"option": "ITGR270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0002, "rho": 0.0014, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270521P00160000", "bid": 31.1, "bid_size": 2.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 33.375, "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": 33.5}, {"option": "ITGR270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0001, "rho": 0.0011, "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": 2.45000004768372}, {"option": "ITGR270521P00165000", "bid": 36.1, "bid_size": 2.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 38.375, "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": 38.5}, {"option": "ITGR270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0001, "rho": 0.0009, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521P00170000", "bid": 41.1, "bid_size": 2.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 43.375, "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": 43.5}, {"option": "ITGR270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0001, "rho": 0.0007, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "ITGR270521P00175000", "bid": 46.1, "bid_size": 2.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 48.375, "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": 48.5}, {"option": "ITGR270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0001, "rho": 0.0006, "theo": 0.0036, "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": 2.45000004768372}, {"option": "ITGR270521P00180000", "bid": 51.1, "bid_size": 3.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 53.375, "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": 53.5}, {"option": "ITGR270617C00065000", "bid": 59.1, "bid_size": 3.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.625, "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": 61.5499992370606}, {"option": "ITGR270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0005, "rho": -0.0019, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00070000", "bid": 54.1, "bid_size": 3.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.96, "last_trade_time": "2026-09-17T12:04:59", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ITGR270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.01, "theta": -0.0006, "rho": -0.0024, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00075000", "bid": 49.1, "bid_size": 3.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "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": 51.5499992370606}, {"option": "ITGR270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0124, "theta": -0.0006, "rho": -0.003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00080000", "bid": 44.1, "bid_size": 3.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "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": 46.5499992370606}, {"option": "ITGR270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0154, "theta": -0.0007, "rho": -0.0038, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00085000", "bid": 39.1, "bid_size": 3.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "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": 42.33, "last_trade_time": "2026-09-24T13:10:44", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ITGR270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.0194, "theta": -0.0008, "rho": -0.0048, "theo": 0.0433, "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": 2.45000004768372}, {"option": "ITGR270617C00090000", "bid": 34.1, "bid_size": 3.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ITGR270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0012, "vega": 0.0246, "theta": -0.0009, "rho": -0.0062, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00095000", "bid": 29.1, "bid_size": 3.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.34, "last_trade_time": "2026-10-08T15:35:19", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "ITGR270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0017, "vega": 0.0316, "theta": -0.001, "rho": -0.0081, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00100000", "bid": 24.0, "bid_size": 2.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.69, "last_trade_time": "2026-09-22T15:27:19", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ITGR270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0026, "vega": 0.0413, "theta": -0.0011, "rho": -0.011, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00105000", "bid": 19.0, "bid_size": 2.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0035, "vega": 0.0116, "theta": 0.0, "rho": 0.0017, "theo": 21.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-09-28T10:10:59", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ITGR270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0041, "vega": 0.0554, "theta": -0.0013, "rho": -0.0152, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00110000", "bid": 14.0, "bid_size": 2.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0117, "vega": 0.0466, "theta": 0.0, "rho": 0.1166, "theo": 16.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-29T09:30:04", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ITGR270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.007, "vega": 0.077, "theta": -0.0014, "rho": -0.0222, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00115000", "bid": 9.0, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0174, "vega": 0.0933, "theta": 0.0, "rho": 0.2196, "theo": 11.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ITGR270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0132, "vega": 0.1128, "theta": -0.0016, "rho": -0.035, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00120000", "bid": 6.5, "bid_size": 5.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.0542, "open_interest": 26.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0354, "vega": 0.1718, "theta": -0.0007, "rho": 0.3483, "theo": 6.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ITGR270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0308, "vega": 0.1796, "theta": -0.0018, "rho": -0.0637, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617C00125000", "bid": 1.95, "bid_size": 18.0, "ask": 2.1, "ask_size": 49.0, "iv": 0.0263, "open_interest": 17.0, "volume": 1.0, "delta": 0.7303, "gamma": 0.1241, "vega": 0.3276, "theta": -0.0015, "rho": 0.4659, "theo": 2.0273, "change": 0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 3.7037, "prev_day_close": 2.02499997615814}, {"option": "ITGR270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.038, "open_interest": 4.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.1218, "vega": 0.3273, "theta": -0.0018, "rho": -0.1694, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ITGR270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.0185, "open_interest": 3095.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0585, "vega": 0.1801, "theta": -0.0006, "rho": 0.0517, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T14:20:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR270617P00130000", "bid": 1.25, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0829, "vega": 0.1508, "theta": -0.0002, "rho": -0.1053, "theo": 3.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "ITGR270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0122, "vega": 0.0729, "theta": -0.0004, "rho": 0.0149, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617P00135000", "bid": 6.1, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0134, "theta": -0.0004, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ITGR270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1778, "open_interest": 3.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0049, "vega": 0.0401, "theta": -0.0003, "rho": 0.0075, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270617P00140000", "bid": 11.1, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.0893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ITGR270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2099, "open_interest": 2.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0026, "vega": 0.0257, "theta": -0.0003, "rho": 0.0046, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270617P00145000", "bid": 16.1, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 18.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ITGR270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2392, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0016, "vega": 0.018, "theta": -0.0002, "rho": 0.0031, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270617P00150000", "bid": 21.1, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "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": 23.5}, {"option": "ITGR270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2663, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.0135, "theta": -0.0002, "rho": 0.0023, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270617P00155000", "bid": 26.1, "bid_size": 1.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "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": 28.5}, {"option": "ITGR270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0002, "rho": 0.0018, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617P00160000", "bid": 31.1, "bid_size": 3.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 33.375, "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": 33.5}, {"option": "ITGR270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0001, "rho": 0.0014, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617P00165000", "bid": 36.1, "bid_size": 2.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 38.375, "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": 38.5}, {"option": "ITGR270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.338, "open_interest": 1.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.007, "theta": -0.0001, "rho": 0.0012, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270617P00170000", "bid": 41.1, "bid_size": 3.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 43.375, "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": 43.5}, {"option": "ITGR270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3594, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0001, "rho": 0.001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITGR270617P00175000", "bid": 46.1, "bid_size": 3.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 48.375, "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": 48.5}, {"option": "ITGR270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0001, "rho": 0.0008, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "ITGR270617P00180000", "bid": 51.1, "bid_size": 2.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 53.375, "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": 53.5}, {"option": "ITGR270917C00085000", "bid": 39.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.53, "last_trade_time": "2026-09-21T15:47:49", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ITGR270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.0239, "theta": -0.0006, "rho": -0.0069, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00090000", "bid": 34.0, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ITGR270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0012, "vega": 0.0302, "theta": -0.0006, "rho": -0.0089, "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": 2.5}, {"option": "ITGR270917C00095000", "bid": 29.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ITGR270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0017, "vega": 0.0389, "theta": -0.0007, "rho": -0.0116, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00100000", "bid": 24.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-21T15:46:33", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ITGR270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0026, "vega": 0.0508, "theta": -0.0008, "rho": -0.0156, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00105000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ITGR270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0041, "vega": 0.0681, "theta": -0.0009, "rho": -0.0217, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00110000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0097, "vega": 0.0374, "theta": 0.0, "rho": 0.0648, "theo": 16.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ITGR270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.007, "vega": 0.0944, "theta": -0.001, "rho": -0.0315, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00115000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.02, "vega": 0.1019, "theta": -0.0001, "rho": 0.2393, "theo": 11.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-22T10:12:53", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ITGR270917P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0132, "vega": 0.1378, "theta": -0.0012, "rho": -0.0495, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00120000", "bid": 4.0, "bid_size": 2.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0381, "vega": 0.2034, "theta": -0.0007, "rho": 0.4392, "theo": 6.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T09:36:41", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ITGR270917P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0306, "vega": 0.2178, "theta": -0.0013, "rho": -0.0895, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00125000", "bid": 1.95, "bid_size": 48.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.0227, "open_interest": 217.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.1249, "vega": 0.3903, "theta": -0.0011, "rho": 0.6236, "theo": 2.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T09:31:21", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ITGR270917P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.1205, "vega": 0.3902, "theta": -0.0013, "rho": -0.2361, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.0156, "open_interest": 54.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0588, "vega": 0.225, "theta": -0.0004, "rho": 0.0753, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T10:44:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR270917P00130000", "bid": 1.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0953, "vega": 0.1808, "theta": -0.0002, "rho": -0.0569, "theo": 3.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0124, "vega": 0.0941, "theta": -0.0003, "rho": 0.0218, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917P00135000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.0529, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0112, "theta": -0.0002, "rho": 0.0, "theo": 8.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ITGR270917C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.005, "vega": 0.0523, "theta": -0.0002, "rho": 0.0109, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917P00140000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.0775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ITGR270917C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0026, "vega": 0.0336, "theta": -0.0002, "rho": 0.0067, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917P00145000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 18.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ITGR270917C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0016, "vega": 0.0237, "theta": -0.0002, "rho": 0.0046, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917P00150000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.1229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 23.385, "change": 0.0, "open": 0.0, "high": 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": "ITGR270917C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0011, "vega": 0.0177, "theta": -0.0001, "rho": 0.0034, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR270917P00155000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 28.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ITGR270917C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.0138, "theta": -0.0001, "rho": 0.0026, "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": 2.5}, {"option": "ITGR270917P00160000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 33.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ITGR271217C00085000", "bid": 39.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.03, "last_trade_time": "2026-09-22T15:31:53", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ITGR271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0007, "vega": 0.0238, "theta": -0.0004, "rho": -0.0074, "theo": 0.035, "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": 2.5}, {"option": "ITGR271217C00090000", "bid": 34.0, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ITGR271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.001, "vega": 0.0304, "theta": -0.0004, "rho": -0.0095, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR271217C00095000", "bid": 29.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.24, "last_trade_time": "2026-10-09T13:13:36", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ITGR271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0015, "vega": 0.0395, "theta": -0.0005, "rho": -0.0126, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217C00100000", "bid": 24.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.86, "last_trade_time": "2026-09-24T15:47:43", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ITGR271217P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0023, "vega": 0.0522, "theta": -0.0005, "rho": -0.0171, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217C00105000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.14, "last_trade_time": "2026-10-05T12:32:23", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ITGR271217P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0037, "vega": 0.0708, "theta": -0.0006, "rho": -0.0239, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217C00110000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0033, "vega": 0.0192, "theta": 0.0, "rho": 0.0, "theo": 16.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-07T09:30:07", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ITGR271217P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0646, "open_interest": 82.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0064, "vega": 0.0995, "theta": -0.0007, "rho": -0.0352, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T09:55:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITGR271217C00115000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0215, "vega": 0.0992, "theta": 0.0, "rho": 0.246, "theo": 11.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ITGR271217P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0122, "vega": 0.1475, "theta": -0.0008, "rho": -0.056, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217C00120000", "bid": 4.0, "bid_size": 2.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.0441, "open_interest": 46.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0386, "vega": 0.2221, "theta": -0.0003, "rho": 0.5568, "theo": 6.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T11:12:20", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ITGR271217P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0291, "vega": 0.2374, "theta": -0.0009, "rho": -0.1032, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217C00125000", "bid": 1.95, "bid_size": 57.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.0193, "open_interest": 225.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.1232, "vega": 0.4353, "theta": -0.0007, "rho": 0.8814, "theo": 2.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T10:03:25", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ITGR271217P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.0143, "open_interest": 72.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.121, "vega": 0.4341, "theta": -0.0009, "rho": -0.2773, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ITGR271217C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.0135, "open_interest": 1080.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0577, "vega": 0.2568, "theta": -0.0003, "rho": 0.0922, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:18:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITGR271217P00130000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.0245, "open_interest": 11.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0049, "vega": 0.1525, "theta": -0.0004, "rho": 0.0, "theo": 3.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ITGR271217C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0115, "vega": 0.1055, "theta": -0.0002, "rho": 0.0254, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217P00135000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.0493, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ITGR271217C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0045, "vega": 0.0574, "theta": -0.0001, "rho": 0.0123, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217P00140000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ITGR271217C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0023, "vega": 0.0362, "theta": -0.0001, "rho": 0.0074, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217P00145000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.0934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 18.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ITGR271217C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0014, "vega": 0.0251, "theta": -0.0001, "rho": 0.005, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217P00150000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 23.385, "change": 0.0, "open": 0.0, "high": 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": "ITGR271217C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0009, "vega": 0.0185, "theta": -0.0001, "rho": 0.0036, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITGR271217P00155000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 28.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ITGR271217C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0006, "vega": 0.0142, "theta": -0.0001, "rho": 0.0028, "theo": 0.0058, "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": 2.5}, {"option": "ITGR271217P00160000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 33.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}], "symbol": "ITGR", "security_type": "stock", "exchange_id": 3, "current_price": 126.56, "price_change": 0.0, "price_change_percent": 0.0, "bid": 125.72, "ask": 126.92, "bid_size": 100, "ask_size": 100, "open": 126.7, "high": 126.71, "low": 126.55, "close": 126.56, "prev_day_close": 126.56, "volume": 714857, "iv30": 3.425, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200453, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ITGR"}