{"timestamp": "2026-11-09 22:52:30", "data": {"options": [{"option": "ITM261120C00040000", "bid": 5.9, "bid_size": 162.0, "ask": 6.3, "ask_size": 162.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0114, "vega": 0.0029, "theta": -0.0034, "rho": 0.014, "theo": 6.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ITM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 281.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0114, "vega": 0.0029, "theta": -0.0042, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITM261120C00041000", "bid": 4.9, "bid_size": 162.0, "ask": 5.3, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0166, "vega": 0.0036, "theta": -0.004, "rho": 0.0143, "theo": 5.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ITM261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 279.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0166, "vega": 0.0036, "theta": -0.0046, "rho": -0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITM261120C00042000", "bid": 3.9, "bid_size": 162.0, "ask": 4.3, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0256, "vega": 0.0047, "theta": -0.0046, "rho": 0.0145, "theo": 4.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "ITM261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 270.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0256, "vega": 0.0047, "theta": -0.0051, "rho": -0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "ITM261120C00043000", "bid": 2.95, "bid_size": 11.0, "ask": 3.3, "ask_size": 162.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0427, "vega": 0.0065, "theta": -0.0054, "rho": 0.0147, "theo": 3.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ITM261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 270.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0428, "vega": 0.0065, "theta": -0.0058, "rho": -0.0005, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "ITM261120C00044000", "bid": 1.95, "bid_size": 11.0, "ask": 2.3, "ask_size": 162.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0816, "vega": 0.0094, "theta": -0.0062, "rho": 0.0147, "theo": 2.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ITM261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 270.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0819, "vega": 0.0095, "theta": -0.0065, "rho": -0.0008, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 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": "ITM261120C00045000", "bid": 0.95, "bid_size": 165.0, "ask": 2.3, "ask_size": 279.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.2025, "vega": 0.0156, "theta": -0.0072, "rho": 0.0142, "theo": 1.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "ITM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 288.0, "iv": 0.0965, "open_interest": 1.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.2039, "vega": 0.0156, "theta": -0.0074, "rho": -0.0016, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T11:26:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITM261120C00046000", "bid": 0.1, "bid_size": 247.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.2178, "open_interest": 15.0, "volume": 1.0, "delta": 0.6012, "gamma": 0.9048, "vega": 0.031, "theta": -0.0076, "rho": 0.0098, "theo": 0.2283, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:17", "percent_change": 55.5556, "prev_day_close": 0.224999997764826}, {"option": "ITM261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 303.0, "iv": 0.0458, "open_interest": 0.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.9225, "vega": 0.0311, "theta": -0.0077, "rho": -0.0051, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 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": "ITM261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 284.0, "iv": 0.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.2671, "vega": 0.0169, "theta": -0.0065, "rho": 0.0019, "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": 0.025000000372529}, {"option": "ITM261120P00047000", "bid": 0.7, "bid_size": 162.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.28, "vega": 0.0157, "theta": -0.0067, "rho": -0.0071, "theo": 0.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:38:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ITM261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 270.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0973, "vega": 0.0097, "theta": -0.0056, "rho": 0.0009, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "ITM261120P00048000", "bid": 1.7, "bid_size": 162.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.1025, "vega": 0.0084, "theta": -0.0057, "rho": -0.0059, "theo": 1.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ITM261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 270.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0499, "vega": 0.0065, "theta": -0.0049, "rho": 0.0006, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 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": "ITM261120P00049000", "bid": 2.7, "bid_size": 162.0, "ask": 3.1, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0538, "vega": 0.0053, "theta": -0.0049, "rho": -0.0048, "theo": 2.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ITM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 270.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0302, "vega": 0.0048, "theta": -0.0043, "rho": 0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 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": "ITM261120P00050000", "bid": 3.7, "bid_size": 162.0, "ask": 4.1, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0338, "vega": 0.0037, "theta": -0.0043, "rho": -0.0037, "theo": 3.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ITM261218C00042000", "bid": 3.9, "bid_size": 112.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0242, "vega": 0.0079, "theta": -0.0011, "rho": 0.0252, "theo": 4.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ITM261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 234.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0289, "vega": 0.0108, "theta": -0.0018, "rho": -0.0014, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITM261218C00043000", "bid": 1.95, "bid_size": 201.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0424, "vega": 0.0114, "theta": -0.0015, "rho": 0.0263, "theo": 3.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ITM261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 224.0, "iv": 0.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0488, "vega": 0.0151, "theta": -0.0022, "rho": -0.002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "ITM261218C00044000", "bid": 1.95, "bid_size": 146.0, "ask": 2.35, "ask_size": 146.0, "iv": 0.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0844, "vega": 0.0179, "theta": -0.0021, "rho": 0.0272, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T13:04:46", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ITM261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 0.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0938, "vega": 0.0225, "theta": -0.0025, "rho": -0.0033, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "ITM261218C00045000", "bid": 0.95, "bid_size": 156.0, "ask": 1.35, "ask_size": 156.0, "iv": 0.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.2114, "vega": 0.031, "theta": -0.0028, "rho": 0.0269, "theo": 1.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ITM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 257.0, "iv": 0.0605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.2231, "vega": 0.0365, "theta": -0.003, "rho": -0.0065, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 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": "ITM261218C00046000", "bid": 0.2, "bid_size": 220.0, "ask": 0.5, "ask_size": 220.0, "iv": 0.0486, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.6642, "vega": 0.0576, "theta": -0.0035, "rho": 0.0231, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITM261218P00046000", "bid": 0.15, "bid_size": 234.0, "ask": 0.4, "ask_size": 233.0, "iv": 0.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.6619, "vega": 0.0589, "theta": -0.0035, "rho": -0.0176, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ITM261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 258.0, "iv": 0.0593, "open_interest": 1.0, "volume": 0.0, "delta": 0.161, "gamma": 0.2782, "vega": 0.0392, "theta": -0.0028, "rho": 0.0079, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T10:20:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITM261218P00047000", "bid": 0.8, "bid_size": 165.0, "ask": 1.2, "ask_size": 161.0, "iv": 0.0534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.2614, "vega": 0.0339, "theta": -0.0025, "rho": -0.0278, "theo": 1.015, "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": 1.00000002980232}, {"option": "ITM261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 224.0, "iv": 0.0759, "open_interest": 1.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.1108, "vega": 0.0236, "theta": -0.0023, "rho": 0.0038, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-13T11:03:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITM261218P00048000", "bid": 1.75, "bid_size": 146.0, "ask": 2.2, "ask_size": 146.0, "iv": 0.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0993, "vega": 0.0193, "theta": -0.0018, "rho": -0.0295, "theo": 1.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ITM261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 234.0, "iv": 0.1053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0581, "vega": 0.016, "theta": -0.0019, "rho": 0.0023, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 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": "ITM261218P00049000", "bid": 2.75, "bid_size": 112.0, "ask": 3.2, "ask_size": 112.0, "iv": 0.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0502, "vega": 0.0126, "theta": -0.0014, "rho": -0.0302, "theo": 2.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ITM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 234.0, "iv": 0.1331, "open_interest": 1.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0351, "vega": 0.0116, "theta": -0.0017, "rho": 0.0015, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-05-13T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITM261218P00050000", "bid": 3.7, "bid_size": 112.0, "ask": 4.2, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0297, "vega": 0.0089, "theta": -0.001, "rho": -0.0308, "theo": 3.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ITM261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 234.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0232, "vega": 0.0089, "theta": -0.0015, "rho": 0.0011, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 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": "ITM261218P00051000", "bid": 4.7, "bid_size": 112.0, "ask": 5.2, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0193, "vega": 0.0067, "theta": -0.0007, "rho": -0.0312, "theo": 4.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "ITM261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 234.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0164, "vega": 0.0071, "theta": -0.0013, "rho": 0.0008, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": "ITM261218P00052000", "bid": 5.7, "bid_size": 112.0, "ask": 6.2, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0134, "vega": 0.0052, "theta": -0.0005, "rho": -0.032, "theo": 5.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ITM270319C00042000", "bid": 3.9, "bid_size": 116.0, "ask": 4.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0457, "vega": 0.0275, "theta": -0.001, "rho": 0.0477, "theo": 4.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-29T14:04:06", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ITM270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 180.0, "iv": 0.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0464, "vega": 0.0394, "theta": -0.0015, "rho": -0.0108, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 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": "ITM270319C00043000", "bid": 2.9, "bid_size": 123.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.075, "vega": 0.0422, "theta": -0.0014, "rho": 0.0592, "theo": 3.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ITM270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 187.0, "iv": 0.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0718, "vega": 0.0524, "theta": -0.0017, "rho": -0.016, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 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": "ITM270319C00044000", "bid": 1.9, "bid_size": 11.0, "ask": 2.6, "ask_size": 130.0, "iv": 0.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.1208, "vega": 0.0624, "theta": -0.0019, "rho": 0.0792, "theo": 2.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "ITM270319P00044000", "bid": 0.05, "bid_size": 194.0, "ask": 0.3, "ask_size": 194.0, "iv": 0.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.1155, "vega": 0.0705, "theta": -0.002, "rho": -0.0252, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ITM270319C00045000", "bid": 1.0, "bid_size": 148.0, "ask": 1.75, "ask_size": 148.0, "iv": 0.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.1908, "vega": 0.0878, "theta": -0.0022, "rho": 0.0846, "theo": 1.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ITM270319P00045000", "bid": 0.15, "bid_size": 200.0, "ask": 0.5, "ask_size": 200.0, "iv": 0.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.1875, "vega": 0.0927, "theta": -0.0023, "rho": -0.0424, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ITM270319C00046000", "bid": 0.4, "bid_size": 169.0, "ask": 1.0, "ask_size": 169.0, "iv": 0.0605, "open_interest": 0.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.2659, "vega": 0.107, "theta": -0.0024, "rho": 0.0708, "theo": 0.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "ITM270319P00046000", "bid": 0.35, "bid_size": 184.0, "ask": 0.9, "ask_size": 184.0, "iv": 0.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.2614, "vega": 0.1075, "theta": -0.0023, "rho": -0.0733, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "ITM270319C00047000", "bid": 0.1, "bid_size": 200.0, "ask": 0.5, "ask_size": 201.0, "iv": 0.0601, "open_interest": 1.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.2263, "vega": 0.0939, "theta": -0.002, "rho": 0.0409, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-11T14:19:22", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ITM270319P00047000", "bid": 0.85, "bid_size": 152.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.2175, "vega": 0.0907, "theta": -0.0018, "rho": -0.1071, "theo": 1.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ITM270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 194.0, "iv": 0.0635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.1323, "vega": 0.0659, "theta": -0.0015, "rho": 0.0215, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 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": "ITM270319P00048000", "bid": 1.65, "bid_size": 132.0, "ask": 2.55, "ask_size": 132.0, "iv": 0.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.1258, "vega": 0.0616, "theta": -0.0012, "rho": -0.108, "theo": 2.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ITM270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 180.0, "iv": 0.0737, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0754, "vega": 0.0451, "theta": -0.0011, "rho": 0.0122, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T09:30:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITM270319P00049000", "bid": 2.6, "bid_size": 123.0, "ask": 3.4, "ask_size": 123.0, "iv": 0.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0718, "vega": 0.0408, "theta": -0.0007, "rho": -0.0976, "theo": 3.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ITM270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 175.0, "iv": 0.0838, "open_interest": 6.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0456, "vega": 0.0318, "theta": -0.0008, "rho": 0.0076, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:23:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITM270319P00050000", "bid": 3.6, "bid_size": 91.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0428, "vega": 0.0275, "theta": -0.0003, "rho": -0.089, "theo": 3.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ITM270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 157.0, "iv": 0.0881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0293, "vega": 0.0232, "theta": -0.0007, "rho": 0.0051, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 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": "ITM270319P00051000", "bid": 4.6, "bid_size": 91.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0267, "vega": 0.0189, "theta": 0.0, "rho": -0.0829, "theo": 4.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-09-29T14:06:03", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ITM270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 157.0, "iv": 0.1019, "open_interest": 5.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0199, "vega": 0.0175, "theta": -0.0006, "rho": 0.0036, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:22:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITM270319P00052000", "bid": 5.6, "bid_size": 91.0, "ask": 6.3, "ask_size": 91.0, "iv": 0.0825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0172, "vega": 0.0132, "theta": 0.0, "rho": -0.0801, "theo": 5.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ITM270617C00039000", "bid": 6.9, "bid_size": 101.0, "ask": 7.4, "ask_size": 101.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0229, "vega": 0.0225, "theta": 0.0, "rho": 0.0507, "theo": 7.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T14:14:10", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ITM270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 126.0, "iv": 0.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0246, "vega": 0.0462, "theta": -0.0014, "rho": -0.0174, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ITM270617C00040000", "bid": 5.9, "bid_size": 101.0, "ask": 6.4, "ask_size": 101.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0316, "vega": 0.0298, "theta": -0.0002, "rho": 0.0536, "theo": 6.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ITM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 130.0, "iv": 0.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0313, "vega": 0.0528, "theta": -0.0014, "rho": -0.0204, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ITM270617C00041000", "bid": 4.9, "bid_size": 101.0, "ask": 5.4, "ask_size": 101.0, "iv": 0.0946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0445, "vega": 0.0396, "theta": -0.0006, "rho": 0.0716, "theo": 5.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ITM270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 130.0, "iv": 0.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.041, "vega": 0.0611, "theta": -0.0014, "rho": -0.0249, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 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": "ITM270617C00042000", "bid": 3.8, "bid_size": 103.0, "ask": 4.5, "ask_size": 103.0, "iv": 0.0747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0621, "vega": 0.0519, "theta": -0.0009, "rho": 0.0777, "theo": 4.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ITM270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 137.0, "iv": 0.0874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0553, "vega": 0.0718, "theta": -0.0015, "rho": -0.0308, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 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": "ITM270617C00043000", "bid": 2.75, "bid_size": 106.0, "ask": 3.7, "ask_size": 107.0, "iv": 0.0819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.089, "vega": 0.0678, "theta": -0.0011, "rho": 0.0975, "theo": 3.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ITM270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 146.0, "iv": 0.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0779, "vega": 0.0853, "theta": -0.0015, "rho": -0.0396, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 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": "ITM270617C00044000", "bid": 1.75, "bid_size": 115.0, "ask": 2.9, "ask_size": 115.0, "iv": 0.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.1302, "vega": 0.0893, "theta": -0.0013, "rho": 0.1133, "theo": 2.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ITM270617P00044000", "bid": 0.05, "bid_size": 148.0, "ask": 0.5, "ask_size": 147.0, "iv": 0.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.1155, "vega": 0.1029, "theta": -0.0015, "rho": -0.0544, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "ITM270617C00045000", "bid": 1.0, "bid_size": 128.0, "ask": 2.1, "ask_size": 128.0, "iv": 0.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.1943, "vega": 0.1163, "theta": -0.0014, "rho": 0.1223, "theo": 1.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "ITM270617P00045000", "bid": 0.15, "bid_size": 149.0, "ask": 0.85, "ask_size": 149.0, "iv": 0.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.1788, "vega": 0.1248, "theta": -0.0015, "rho": -0.0811, "theo": 0.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "ITM270617C00046000", "bid": 0.4, "bid_size": 137.0, "ask": 1.4, "ask_size": 137.0, "iv": 0.0639, "open_interest": 0.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.2449, "vega": 0.1375, "theta": -0.0015, "rho": 0.1073, "theo": 0.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ITM270617P00046000", "bid": 0.35, "bid_size": 138.0, "ask": 1.35, "ask_size": 138.0, "iv": 0.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.2317, "vega": 0.1382, "theta": -0.0014, "rho": -0.1324, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ITM270617C00047000", "bid": 0.15, "bid_size": 146.0, "ask": 0.8, "ask_size": 146.0, "iv": 0.0622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.1835, "vega": 0.1272, "theta": -0.0016, "rho": 0.0763, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ITM270617P00047000", "bid": 0.85, "bid_size": 130.0, "ask": 2.05, "ask_size": 130.0, "iv": 0.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.1759, "vega": 0.1238, "theta": -0.0013, "rho": -0.1771, "theo": 1.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ITM270617C00048000", "bid": 0.05, "bid_size": 146.0, "ask": 0.5, "ask_size": 147.0, "iv": 0.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.123, "vega": 0.1082, "theta": -0.0016, "rho": 0.0551, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ITM270617P00048000", "bid": 1.5, "bid_size": 116.0, "ask": 2.85, "ask_size": 116.0, "iv": 0.0552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.1191, "vega": 0.1052, "theta": -0.0011, "rho": -0.1905, "theo": 2.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ITM270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 152.0, "iv": 0.0698, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0873, "vega": 0.093, "theta": -0.0016, "rho": 0.0427, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:32:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ITM270617P00049000", "bid": 2.45, "bid_size": 107.0, "ask": 3.7, "ask_size": 107.0, "iv": 0.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0852, "vega": 0.0901, "theta": -0.001, "rho": -0.1942, "theo": 3.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}], "symbol": "ITM", "security_type": "stock", "exchange_id": 3, "current_price": 46.19, "price_change": 0.01, "price_change_percent": 0.0217, "bid": 46.0, "ask": 46.35, "bid_size": 100, "ask_size": 100, "open": 46.05, "high": 46.135, "low": 46.05, "close": 46.07, "prev_day_close": 46.06, "volume": 575036, "iv30": 4.379, "iv30_change": -0.305, "iv30_change_percent": -6.5115, "seqno": 10401711954, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "ITM"}