{"timestamp": "2026-11-10 00:58:43", "data": {"options": [{"option": "ITOT261120C00155000", "bid": 8.6, "bid_size": 32.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0266, "vega": 0.0369, "theta": -0.0613, "rho": 0.0157, "theo": 9.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ITOT261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 48.0, "iv": 0.3423, "open_interest": 4.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0232, "vega": 0.0499, "theta": -0.0551, "rho": -0.0057, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T14:24:49", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "ITOT261120C00157000", "bid": 6.7, "bid_size": 46.0, "ask": 9.8, "ask_size": 45.0, "iv": 0.3118, "open_interest": 1.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0353, "vega": 0.055, "theta": -0.0766, "rho": 0.0193, "theo": 7.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-13T10:01:13", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ITOT261120P00157000", "bid": 0.1, "bid_size": 48.0, "ask": 1.85, "ask_size": 48.0, "iv": 0.3072, "open_interest": 1.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0323, "vega": 0.0652, "theta": -0.0697, "rho": -0.0084, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-05T12:37:41", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ITOT261120C00158000", "bid": 5.9, "bid_size": 46.0, "ask": 8.9, "ask_size": 49.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.041, "vega": 0.0661, "theta": -0.0839, "rho": 0.0223, "theo": 6.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ITOT261120P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 48.0, "iv": 0.2771, "open_interest": 4.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0377, "vega": 0.0737, "theta": -0.0774, "rho": -0.0102, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:50:29", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ITOT261120C00159000", "bid": 5.0, "bid_size": 46.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0468, "vega": 0.0761, "theta": -0.0908, "rho": 0.0232, "theo": 6.02, "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": 4.39999997615814}, {"option": "ITOT261120P00159000", "bid": 0.05, "bid_size": 523.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.2582, "open_interest": 10.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0435, "vega": 0.0825, "theta": -0.085, "rho": -0.0124, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-20T14:52:34", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ITOT261120C00160000", "bid": 4.1, "bid_size": 46.0, "ask": 7.4, "ask_size": 48.0, "iv": 0.284, "open_interest": 3.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.053, "vega": 0.0858, "theta": -0.0974, "rho": 0.0236, "theo": 5.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T14:06:21", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "ITOT261120P00160000", "bid": 0.3, "bid_size": 48.0, "ask": 2.1, "ask_size": 47.0, "iv": 0.2482, "open_interest": 5.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0497, "vega": 0.0912, "theta": -0.092, "rho": -0.0149, "theo": 0.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:03:33", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ITOT261120C00161000", "bid": 4.1, "bid_size": 66.0, "ask": 6.4, "ask_size": 181.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.059, "vega": 0.0958, "theta": -0.1029, "rho": 0.0243, "theo": 4.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-06T14:58:18", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ITOT261120P00161000", "bid": 0.4, "bid_size": 43.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0559, "vega": 0.0993, "theta": -0.098, "rho": -0.0178, "theo": 1.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "ITOT261120C00162000", "bid": 2.6, "bid_size": 51.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.2234, "open_interest": 1.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0646, "vega": 0.1042, "theta": -0.1067, "rho": 0.024, "theo": 3.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T13:42:59", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ITOT261120P00162000", "bid": 0.7, "bid_size": 43.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.2204, "open_interest": 4.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0617, "vega": 0.1063, "theta": -0.1025, "rho": -0.0212, "theo": 1.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-26T09:58:46", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ITOT261120C00163000", "bid": 1.8, "bid_size": 186.0, "ask": 4.9, "ask_size": 210.0, "iv": 0.2377, "open_interest": 3.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0693, "vega": 0.1096, "theta": -0.1085, "rho": 0.0224, "theo": 2.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:37:01", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "ITOT261120P00163000", "bid": 0.95, "bid_size": 43.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0666, "vega": 0.1112, "theta": -0.1046, "rho": -0.0249, "theo": 1.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-05T13:13:35", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ITOT261120C00164000", "bid": 1.15, "bid_size": 158.0, "ask": 3.1, "ask_size": 107.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0725, "vega": 0.1127, "theta": -0.1076, "rho": 0.0209, "theo": 2.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "ITOT261120P00164000", "bid": 1.3, "bid_size": 113.0, "ask": 2.95, "ask_size": 145.0, "iv": 0.1919, "open_interest": 3.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.07, "vega": 0.1135, "theta": -0.104, "rho": -0.0291, "theo": 2.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:57:07", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ITOT261120C00165000", "bid": 0.75, "bid_size": 155.0, "ask": 2.5, "ask_size": 93.0, "iv": 0.1749, "open_interest": 17.0, "volume": 2.0, "delta": 0.4534, "gamma": 0.0736, "vega": 0.1126, "theta": -0.1035, "rho": 0.0188, "theo": 1.8215, "change": 0.64, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T09:55:30", "percent_change": 71.1111, "prev_day_close": 0.900000000372529}, {"option": "ITOT261120P00165000", "bid": 0.85, "bid_size": 111.0, "ask": 3.4, "ask_size": 150.0, "iv": 0.1442, "open_interest": 26.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0712, "vega": 0.1125, "theta": -0.1001, "rho": -0.0334, "theo": 2.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:24:22", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ITOT261120C00166000", "bid": 0.25, "bid_size": 171.0, "ask": 2.15, "ask_size": 145.0, "iv": 0.1723, "open_interest": 6.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.072, "vega": 0.1086, "theta": -0.0962, "rho": 0.0162, "theo": 1.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:26:37", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ITOT261120P00166000", "bid": 1.1, "bid_size": 81.0, "ask": 3.3, "ask_size": 107.0, "iv": 0.0859, "open_interest": 1.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0697, "vega": 0.1078, "theta": -0.093, "rho": -0.0379, "theo": 3.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T12:06:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ITOT261120C00167000", "bid": 0.05, "bid_size": 518.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.1818, "open_interest": 1.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0677, "vega": 0.1007, "theta": -0.086, "rho": 0.0137, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T11:58:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ITOT261120P00167000", "bid": 2.7, "bid_size": 33.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.1573, "open_interest": 27.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.0656, "vega": 0.0994, "theta": -0.0831, "rho": -0.0423, "theo": 3.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T10:14:36", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ITOT261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.1968, "open_interest": 48.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0608, "vega": 0.0892, "theta": -0.0738, "rho": 0.011, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T15:12:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ITOT261120P00168000", "bid": 3.2, "bid_size": 46.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0589, "vega": 0.0882, "theta": -0.0711, "rho": -0.0464, "theo": 4.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ITOT261120C00169000", "bid": 0.1, "bid_size": 24.0, "ask": 1.35, "ask_size": 125.0, "iv": 0.2084, "open_interest": 47.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0521, "vega": 0.0757, "theta": -0.0607, "rho": 0.0084, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:58:18", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "ITOT261120P00169000", "bid": 3.7, "bid_size": 46.0, "ask": 6.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0505, "vega": 0.075, "theta": -0.0583, "rho": -0.05, "theo": 5.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-09-24T09:44:13", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ITOT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 47.0, "iv": 0.2389, "open_interest": 21.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0426, "vega": 0.0619, "theta": -0.0479, "rho": 0.0062, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T13:12:25", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ITOT261120P00170000", "bid": 4.8, "bid_size": 27.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.0982, "open_interest": 1.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0414, "vega": 0.0613, "theta": -0.0458, "rho": -0.0531, "theo": 6.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T13:06:35", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "ITOT261120C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 154.0, "iv": 0.2592, "open_interest": 18.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0334, "vega": 0.0489, "theta": -0.0364, "rho": 0.0045, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:51:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ITOT261120P00171000", "bid": 4.9, "bid_size": 46.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0324, "vega": 0.0483, "theta": -0.0346, "rho": -0.0556, "theo": 7.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ITOT261120C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 165.0, "iv": 0.2645, "open_interest": 4.0, "volume": 1.0, "delta": 0.0636, "gamma": 0.0252, "vega": 0.0373, "theta": -0.0268, "rho": 0.0031, "theo": 0.1313, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:12:46", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "ITOT261120P00172000", "bid": 6.8, "bid_size": 15.0, "ask": 8.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0245, "vega": 0.0368, "theta": -0.0252, "rho": -0.0576, "theo": 8.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ITOT261120C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 178.0, "iv": 0.3004, "open_interest": 35.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0184, "vega": 0.0278, "theta": -0.0192, "rho": 0.0021, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:36:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ITOT261120P00173000", "bid": 6.7, "bid_size": 40.0, "ask": 9.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0179, "vega": 0.0273, "theta": -0.0177, "rho": -0.0591, "theo": 8.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ITOT261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.212, "open_interest": 9.0, "volume": 5.0, "delta": 0.0286, "gamma": 0.0131, "vega": 0.0202, "theta": -0.0136, "rho": 0.0014, "theo": 0.052, "change": -0.5, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:18:19", "percent_change": -83.3333, "prev_day_close": 0.600000023841858}, {"option": "ITOT261120P00174000", "bid": 7.7, "bid_size": 40.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0128, "vega": 0.0199, "theta": -0.0121, "rho": -0.0602, "theo": 9.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ITOT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 188.0, "iv": 0.2554, "open_interest": 26.0, "volume": 3.0, "delta": 0.0189, "gamma": 0.0092, "vega": 0.0144, "theta": -0.0094, "rho": 0.001, "theo": 0.0326, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:41:43", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "ITOT261120P00175000", "bid": 9.5, "bid_size": 40.0, "ask": 11.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.009, "vega": 0.0142, "theta": -0.008, "rho": -0.0611, "theo": 10.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ITOT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 178.0, "iv": 0.338, "open_interest": 3.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0015, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:34:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ITOT261120P00180000", "bid": 14.8, "bid_size": 15.0, "ask": 16.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0014, "vega": 0.0025, "theta": 0.0, "rho": -0.0638, "theo": 15.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ITOT261218C00155000", "bid": 9.7, "bid_size": 37.0, "ask": 12.7, "ask_size": 42.0, "iv": 0.2456, "open_interest": 1.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0224, "vega": 0.1508, "theta": -0.0468, "rho": 0.1165, "theo": 11.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-11-05T13:26:36", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ITOT261218P00155000", "bid": 0.55, "bid_size": 1.0, "ask": 2.9, "ask_size": 127.0, "iv": 0.2592, "open_interest": 3.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.023, "vega": 0.1604, "theta": -0.0489, "rho": -0.0396, "theo": 1.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T09:52:35", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "ITOT261218C00158000", "bid": 7.1, "bid_size": 42.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0284, "vega": 0.1739, "theta": -0.0497, "rho": 0.1096, "theo": 8.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ITOT261218P00158000", "bid": 1.0, "bid_size": 140.0, "ask": 3.4, "ask_size": 130.0, "iv": 0.2214, "open_interest": 4.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0288, "vega": 0.1825, "theta": -0.051, "rho": -0.0508, "theo": 2.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:54:32", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ITOT261218C00159000", "bid": 6.3, "bid_size": 42.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0306, "vega": 0.1853, "theta": -0.0504, "rho": 0.1058, "theo": 7.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ITOT261218P00159000", "bid": 1.3, "bid_size": 42.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0309, "vega": 0.1897, "theta": -0.0514, "rho": -0.0554, "theo": 2.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ITOT261218C00160000", "bid": 5.5, "bid_size": 42.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.2027, "open_interest": 1.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0329, "vega": 0.1903, "theta": -0.0509, "rho": 0.1027, "theo": 6.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T14:10:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ITOT261218P00160000", "bid": 1.5, "bid_size": 42.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.2069, "open_interest": 8.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0331, "vega": 0.1963, "theta": -0.0516, "rho": -0.0602, "theo": 2.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T12:39:58", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ITOT261218C00161000", "bid": 4.7, "bid_size": 42.0, "ask": 7.7, "ask_size": 42.0, "iv": 0.1997, "open_interest": 1.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0353, "vega": 0.1984, "theta": -0.0512, "rho": 0.0995, "theo": 6.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T14:06:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ITOT261218P00161000", "bid": 1.65, "bid_size": 42.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.1967, "open_interest": 2.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0353, "vega": 0.2023, "theta": -0.0515, "rho": -0.0659, "theo": 2.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T13:13:35", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ITOT261218C00162000", "bid": 3.9, "bid_size": 140.0, "ask": 6.6, "ask_size": 83.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0376, "vega": 0.2034, "theta": -0.0511, "rho": 0.0939, "theo": 5.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "ITOT261218P00162000", "bid": 2.05, "bid_size": 88.0, "ask": 4.1, "ask_size": 126.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0374, "vega": 0.2074, "theta": -0.0511, "rho": -0.0715, "theo": 3.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ITOT261218C00163000", "bid": 4.3, "bid_size": 11.0, "ask": 6.0, "ask_size": 98.0, "iv": 0.2054, "open_interest": 1.0, "volume": 1.0, "delta": 0.5762, "gamma": 0.0398, "vega": 0.2071, "theta": -0.0507, "rho": 0.0898, "theo": 4.7423, "change": 0.85, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:31:54", "percent_change": 24.6377, "prev_day_close": 3.45000004768372}, {"option": "ITOT261218P00163000", "bid": 2.3, "bid_size": 104.0, "ask": 4.5, "ask_size": 134.0, "iv": 0.1855, "open_interest": 1.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0394, "vega": 0.211, "theta": -0.0503, "rho": -0.078, "theo": 3.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T11:57:07", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "ITOT261218C00164000", "bid": 2.65, "bid_size": 150.0, "ask": 5.1, "ask_size": 77.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0417, "vega": 0.211, "theta": -0.0498, "rho": 0.0832, "theo": 4.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ITOT261218P00164000", "bid": 1.5, "bid_size": 98.0, "ask": 4.7, "ask_size": 123.0, "iv": 0.1487, "open_interest": 2.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0411, "vega": 0.213, "theta": -0.0491, "rho": -0.0849, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-27T10:07:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ITOT261218C00165000", "bid": 2.05, "bid_size": 147.0, "ask": 4.5, "ask_size": 88.0, "iv": 0.1648, "open_interest": 1.0, "volume": 2.0, "delta": 0.4939, "gamma": 0.0432, "vega": 0.2123, "theta": -0.0486, "rho": 0.0765, "theo": 3.4753, "change": 0.99, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T12:41:25", "percent_change": 41.25, "prev_day_close": 2.40000003576279}, {"option": "ITOT261218P00165000", "bid": 1.8, "bid_size": 137.0, "ask": 5.2, "ask_size": 125.0, "iv": 0.1428, "open_interest": 1.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0423, "vega": 0.2128, "theta": -0.0475, "rho": -0.0924, "theo": 4.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T15:15:26", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ITOT261218C00166000", "bid": 1.5, "bid_size": 147.0, "ask": 3.8, "ask_size": 86.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0441, "vega": 0.2104, "theta": -0.0468, "rho": 0.0707, "theo": 2.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ITOT261218P00166000", "bid": 2.2, "bid_size": 113.0, "ask": 5.7, "ask_size": 125.0, "iv": 0.1367, "open_interest": 38.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.043, "vega": 0.2102, "theta": -0.0454, "rho": -0.1, "theo": 4.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T14:25:42", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ITOT261218C00167000", "bid": 0.95, "bid_size": 153.0, "ask": 3.4, "ask_size": 82.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0444, "vega": 0.2058, "theta": -0.0446, "rho": 0.0632, "theo": 2.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "ITOT261218P00167000", "bid": 2.6, "bid_size": 107.0, "ask": 6.2, "ask_size": 124.0, "iv": 0.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.043, "vega": 0.2047, "theta": -0.0429, "rho": -0.1076, "theo": 5.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ITOT261218C00168000", "bid": 1.4, "bid_size": 93.0, "ask": 3.4, "ask_size": 138.0, "iv": 0.1815, "open_interest": 7.0, "volume": 9.0, "delta": 0.3568, "gamma": 0.0437, "vega": 0.1999, "theta": -0.042, "rho": 0.0574, "theo": 1.9927, "change": 0.405, "open": 1.93, "high": 1.93, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T13:23:33", "percent_change": 30.566, "prev_day_close": 1.32500000298023}, {"option": "ITOT261218P00168000", "bid": 3.1, "bid_size": 56.0, "ask": 6.6, "ask_size": 132.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0421, "vega": 0.1966, "theta": -0.0401, "rho": -0.1157, "theo": 5.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ITOT261218C00169000", "bid": 0.2, "bid_size": 674.0, "ask": 2.7, "ask_size": 102.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0422, "vega": 0.1894, "theta": -0.0391, "rho": 0.0498, "theo": 1.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ITOT261218P00169000", "bid": 3.7, "bid_size": 60.0, "ask": 7.3, "ask_size": 123.0, "iv": 0.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0405, "vega": 0.1863, "theta": -0.037, "rho": -0.1232, "theo": 6.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ITOT261218C00170000", "bid": 0.05, "bid_size": 720.0, "ask": 2.45, "ask_size": 107.0, "iv": 0.1525, "open_interest": 4.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0399, "vega": 0.1765, "theta": -0.036, "rho": 0.0428, "theo": 1.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:27:25", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITOT261218P00170000", "bid": 4.9, "bid_size": 51.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.1165, "open_interest": 1.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0381, "vega": 0.1736, "theta": -0.0338, "rho": -0.1302, "theo": 7.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T15:15:31", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ITOT261218C00171000", "bid": 0.2, "bid_size": 123.0, "ask": 1.5, "ask_size": 84.0, "iv": 0.1415, "open_interest": 156.0, "volume": 3.0, "delta": 0.2308, "gamma": 0.037, "vega": 0.1658, "theta": -0.0329, "rho": 0.0377, "theo": 1.0646, "change": 0.035, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T14:40:41", "percent_change": 3.41463, "prev_day_close": 1.0249999910593}, {"option": "ITOT261218P00171000", "bid": 5.8, "bid_size": 45.0, "ask": 8.8, "ask_size": 45.0, "iv": 0.1171, "open_interest": 1.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0352, "vega": 0.16, "theta": -0.0306, "rho": -0.1367, "theo": 7.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-10-27T13:46:29", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ITOT261218C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 183.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0337, "vega": 0.1502, "theta": -0.0298, "rho": 0.0317, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ITOT261218P00172000", "bid": 6.1, "bid_size": 46.0, "ask": 9.6, "ask_size": 45.0, "iv": 0.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.032, "vega": 0.1462, "theta": -0.0275, "rho": -0.1428, "theo": 8.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "ITOT261218C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0303, "vega": 0.1356, "theta": -0.0269, "rho": 0.0268, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ITOT261218P00173000", "bid": 7.2, "bid_size": 37.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0287, "vega": 0.1318, "theta": -0.0246, "rho": -0.1478, "theo": 9.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "ITOT261218C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 47.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.027, "vega": 0.1238, "theta": -0.0242, "rho": 0.0232, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ITOT261218P00174000", "bid": 8.1, "bid_size": 31.0, "ask": 11.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0255, "vega": 0.119, "theta": -0.0219, "rho": -0.1524, "theo": 10.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ITOT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.1816, "open_interest": 6.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0238, "vega": 0.1096, "theta": -0.0218, "rho": 0.0195, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:00:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITOT261218P00175000", "bid": 9.2, "bid_size": 31.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0225, "vega": 0.1064, "theta": -0.0195, "rho": -0.1564, "theo": 11.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ITOT261218C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 52.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0209, "vega": 0.1001, "theta": -0.0196, "rho": 0.017, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ITOT261218P00176000", "bid": 9.9, "bid_size": 31.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0198, "vega": 0.0955, "theta": -0.0173, "rho": -0.1599, "theo": 12.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ITOT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.1701, "open_interest": 3.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0124, "vega": 0.0642, "theta": -0.0131, "rho": 0.0093, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:37:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ITOT261218P00180000", "bid": 13.4, "bid_size": 1.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0117, "vega": 0.0618, "theta": -0.0108, "rho": -0.17, "theo": 15.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ITOT270115C00105000", "bid": 57.8, "bid_size": 1.0, "ask": 61.9, "ask_size": 25.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0014, "vega": 0.0333, "theta": -0.0088, "rho": 0.1088, "theo": 59.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ITOT270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0014, "vega": 0.0408, "theta": -0.0166, "rho": -0.0078, "theo": 0.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITOT270115C00110000", "bid": 53.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 25.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0017, "vega": 0.0425, "theta": -0.0113, "rho": 0.1215, "theo": 54.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ITOT270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0018, "vega": 0.0482, "theta": -0.0184, "rho": -0.0095, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITOT270115C00115000", "bid": 48.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.4925, "open_interest": 2.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0022, "vega": 0.0493, "theta": -0.014, "rho": 0.1263, "theo": 50.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.63, "last_trade_time": "2026-08-25T11:43:15", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "ITOT270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.5653, "open_interest": 2.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0023, "vega": 0.057, "theta": -0.0203, "rho": -0.0116, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-06-08T15:14:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITOT270115C00120000", "bid": 43.1, "bid_size": 2.0, "ask": 47.0, "ask_size": 36.0, "iv": 0.4481, "open_interest": 8.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0029, "vega": 0.0618, "theta": -0.0169, "rho": 0.1389, "theo": 45.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.07, "last_trade_time": "2026-06-17T09:41:58", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ITOT270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0029, "vega": 0.0675, "theta": -0.0225, "rho": -0.0141, "theo": 0.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ITOT270115C00125000", "bid": 38.2, "bid_size": 1.0, "ask": 42.2, "ask_size": 36.0, "iv": 0.4197, "open_interest": 2.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0037, "vega": 0.0721, "theta": -0.02, "rho": 0.1422, "theo": 40.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.33, "last_trade_time": "2026-06-03T14:29:19", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "ITOT270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0037, "vega": 0.0801, "theta": -0.0248, "rho": -0.0174, "theo": 0.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITOT270115C00130000", "bid": 33.4, "bid_size": 32.0, "ask": 37.2, "ask_size": 36.0, "iv": 0.3808, "open_interest": 6.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0048, "vega": 0.0894, "theta": -0.0233, "rho": 0.1549, "theo": 35.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.07, "last_trade_time": "2026-08-25T12:00:33", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ITOT270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.4339, "open_interest": 1.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0048, "vega": 0.0952, "theta": -0.0272, "rho": -0.0216, "theo": 0.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-06-24T15:20:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ITOT270115C00135000", "bid": 28.6, "bid_size": 32.0, "ask": 32.2, "ask_size": 36.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0063, "vega": 0.1049, "theta": -0.0266, "rho": 0.1563, "theo": 30.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ITOT270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0062, "vega": 0.1135, "theta": -0.0298, "rho": -0.027, "theo": 1.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ITOT270115C00140000", "bid": 24.6, "bid_size": 36.0, "ask": 27.8, "ask_size": 37.0, "iv": 0.3548, "open_interest": 6.0, "volume": 1.0, "delta": 0.8912, "gamma": 0.0083, "vega": 0.1289, "theta": -0.0301, "rho": 0.1674, "theo": 25.854, "change": 1.02, "open": 24.22, "high": 24.22, "low": 24.22, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 4.39655, "prev_day_close": 23.1999998092651}, {"option": "ITOT270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0082, "vega": 0.1355, "theta": -0.0325, "rho": -0.0342, "theo": 1.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITOT270115C00145000", "bid": 20.0, "bid_size": 50.0, "ask": 23.0, "ask_size": 86.0, "iv": 0.3168, "open_interest": 6.0, "volume": 1.0, "delta": 0.858, "gamma": 0.0111, "vega": 0.1568, "theta": -0.0335, "rho": 0.1765, "theo": 21.1788, "change": 0.62, "open": 19.47, "high": 19.47, "low": 19.47, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 3.28912, "prev_day_close": 18.8500003814697}, {"option": "ITOT270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 66.0, "iv": 0.2947, "open_interest": 3.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0109, "vega": 0.1619, "theta": -0.0352, "rho": -0.0438, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T09:55:07", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ITOT270115C00150000", "bid": 15.4, "bid_size": 50.0, "ask": 18.0, "ask_size": 62.0, "iv": 0.269, "open_interest": 20.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0149, "vega": 0.1891, "theta": -0.0365, "rho": 0.1813, "theo": 16.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.76, "last_trade_time": "2026-10-13T09:52:27", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ITOT270115P00150000", "bid": 0.85, "bid_size": 48.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.2708, "open_interest": 5.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0147, "vega": 0.1931, "theta": -0.0377, "rho": -0.0568, "theo": 2.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T10:32:42", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ITOT270115C00153000", "bid": 12.8, "bid_size": 36.0, "ask": 15.9, "ask_size": 39.0, "iv": 0.2639, "open_interest": 32.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0177, "vega": 0.2097, "theta": -0.038, "rho": 0.1746, "theo": 13.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-10-13T10:24:41", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ITOT270115P00153000", "bid": 0.4, "bid_size": 47.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0176, "vega": 0.2138, "theta": -0.0389, "rho": -0.0669, "theo": 2.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-07-01T13:28:03", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ITOT270115C00154000", "bid": 12.0, "bid_size": 36.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.2486, "open_interest": 29.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0188, "vega": 0.2179, "theta": -0.0384, "rho": 0.182, "theo": 13.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.88, "last_trade_time": "2026-10-06T09:38:23", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ITOT270115P00154000", "bid": 0.55, "bid_size": 47.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.2206, "open_interest": 1.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0186, "vega": 0.2209, "theta": -0.0392, "rho": -0.0708, "theo": 2.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-07-09T13:28:05", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "ITOT270115C00155000", "bid": 11.2, "bid_size": 36.0, "ask": 13.8, "ask_size": 42.0, "iv": 0.2445, "open_interest": 35.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.02, "vega": 0.2247, "theta": -0.0387, "rho": 0.1789, "theo": 12.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-05T10:33:54", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ITOT270115P00155000", "bid": 0.75, "bid_size": 47.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.2153, "open_interest": 3.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0198, "vega": 0.2285, "theta": -0.0395, "rho": -0.0751, "theo": 2.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T11:29:40", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ITOT270115C00156000", "bid": 10.3, "bid_size": 36.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.2376, "open_interest": 22.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0212, "vega": 0.2316, "theta": -0.039, "rho": 0.1752, "theo": 11.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-11-02T15:56:08", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ITOT270115P00156000", "bid": 1.0, "bid_size": 47.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.2106, "open_interest": 1.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.021, "vega": 0.2352, "theta": -0.0397, "rho": -0.0791, "theo": 2.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-21T15:50:52", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ITOT270115C00157000", "bid": 9.5, "bid_size": 36.0, "ask": 12.1, "ask_size": 42.0, "iv": 0.2302, "open_interest": 93.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0224, "vega": 0.2393, "theta": -0.0392, "rho": 0.1712, "theo": 10.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-07-02T13:44:51", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ITOT270115P00157000", "bid": 1.2, "bid_size": 42.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.2062, "open_interest": 5.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0223, "vega": 0.2422, "theta": -0.0398, "rho": -0.0839, "theo": 2.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ITOT270115C00158000", "bid": 8.8, "bid_size": 36.0, "ask": 11.2, "ask_size": 42.0, "iv": 0.2243, "open_interest": 3.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0237, "vega": 0.2469, "theta": -0.0393, "rho": 0.1754, "theo": 9.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-29T10:32:36", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ITOT270115P00158000", "bid": 1.45, "bid_size": 42.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0236, "vega": 0.2491, "theta": -0.0398, "rho": -0.0893, "theo": 3.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ITOT270115C00159000", "bid": 8.0, "bid_size": 36.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.2198, "open_interest": 1.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0251, "vega": 0.2533, "theta": -0.0393, "rho": 0.1704, "theo": 8.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-13T10:22:44", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ITOT270115P00159000", "bid": 1.7, "bid_size": 42.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.1893, "open_interest": 2.0, "volume": 0.0, "delta": -0.335, "gamma": 0.025, "vega": 0.2558, "theta": -0.0398, "rho": -0.0941, "theo": 3.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-05T12:40:43", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "ITOT270115C00160000", "bid": 7.1, "bid_size": 36.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.2088, "open_interest": 7.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0264, "vega": 0.2594, "theta": -0.0392, "rho": 0.1647, "theo": 8.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-05T13:52:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ITOT270115P00160000", "bid": 2.0, "bid_size": 42.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1965, "open_interest": 38.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0264, "vega": 0.2619, "theta": -0.0396, "rho": -0.0998, "theo": 3.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-20T13:14:53", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ITOT270115C00161000", "bid": 6.3, "bid_size": 36.0, "ask": 8.9, "ask_size": 42.0, "iv": 0.2028, "open_interest": 114.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0278, "vega": 0.266, "theta": -0.0389, "rho": 0.1655, "theo": 7.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-25T13:59:35", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ITOT270115P00161000", "bid": 2.35, "bid_size": 42.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.1843, "open_interest": 55.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0278, "vega": 0.2674, "theta": -0.0394, "rho": -0.1061, "theo": 3.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-05T14:58:18", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ITOT270115C00162000", "bid": 5.4, "bid_size": 36.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.2017, "open_interest": 107.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0292, "vega": 0.2708, "theta": -0.0385, "rho": 0.1587, "theo": 6.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-20T10:16:46", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ITOT270115P00162000", "bid": 2.65, "bid_size": 42.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.1816, "open_interest": 136.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0292, "vega": 0.2721, "theta": -0.0389, "rho": -0.1117, "theo": 4.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-10-21T10:27:55", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ITOT270115C00163000", "bid": 4.9, "bid_size": 36.0, "ask": 7.4, "ask_size": 42.0, "iv": 0.1904, "open_interest": 100.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0304, "vega": 0.2747, "theta": -0.038, "rho": 0.1515, "theo": 6.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-07-17T11:39:16", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ITOT270115P00163000", "bid": 3.0, "bid_size": 42.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.1825, "open_interest": 167.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0306, "vega": 0.2757, "theta": -0.0384, "rho": -0.119, "theo": 4.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T15:51:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ITOT270115C00164000", "bid": 4.3, "bid_size": 36.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.1856, "open_interest": 55.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0316, "vega": 0.2777, "theta": -0.0372, "rho": 0.1482, "theo": 5.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-08-20T10:43:39", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ITOT270115P00164000", "bid": 3.3, "bid_size": 42.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.1723, "open_interest": 51.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0319, "vega": 0.278, "theta": -0.0376, "rho": -0.1256, "theo": 4.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-10-05T13:45:59", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ITOT270115C00165000", "bid": 3.4, "bid_size": 1.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.1743, "open_interest": 58.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0326, "vega": 0.2788, "theta": -0.0363, "rho": 0.1393, "theo": 4.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T12:32:30", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ITOT270115P00165000", "bid": 3.6, "bid_size": 42.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.1646, "open_interest": 1.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.033, "vega": 0.2787, "theta": -0.0367, "rho": -0.1323, "theo": 5.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-15T10:57:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ITOT270115C00166000", "bid": 2.85, "bid_size": 1.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.17, "open_interest": 9.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0334, "vega": 0.2783, "theta": -0.0352, "rho": 0.1336, "theo": 4.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-29T14:09:41", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "ITOT270115P00166000", "bid": 4.0, "bid_size": 42.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.1593, "open_interest": 8.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0338, "vega": 0.2771, "theta": -0.0355, "rho": -0.1395, "theo": 5.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-09-28T09:50:37", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ITOT270115C00167000", "bid": 2.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.1663, "open_interest": 11.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0339, "vega": 0.2756, "theta": -0.0339, "rho": 0.1237, "theo": 3.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-10T14:55:32", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ITOT270115P00167000", "bid": 4.5, "bid_size": 42.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.1635, "open_interest": 3.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0344, "vega": 0.2739, "theta": -0.0342, "rho": -0.146, "theo": 6.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-13T15:07:58", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ITOT270115C00168000", "bid": 1.8, "bid_size": 1.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.1659, "open_interest": 43.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.034, "vega": 0.2707, "theta": -0.0325, "rho": 0.1159, "theo": 3.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-10-08T13:16:13", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "ITOT270115P00168000", "bid": 3.9, "bid_size": 37.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.1384, "open_interest": 32.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0345, "vega": 0.2676, "theta": -0.0327, "rho": -0.1527, "theo": 6.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-18T15:54:59", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ITOT270115C00169000", "bid": 1.3, "bid_size": 1.0, "ask": 4.2, "ask_size": 125.0, "iv": 0.1624, "open_interest": 48.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0337, "vega": 0.2636, "theta": -0.0309, "rho": 0.1055, "theo": 2.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-03T10:09:52", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ITOT270115P00169000", "bid": 4.5, "bid_size": 98.0, "ask": 7.8, "ask_size": 76.0, "iv": 0.1213, "open_interest": 42.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0343, "vega": 0.2601, "theta": -0.031, "rho": -0.1586, "theo": 7.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-11-06T09:55:07", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ITOT270115C00170000", "bid": 0.95, "bid_size": 76.0, "ask": 3.8, "ask_size": 128.0, "iv": 0.1603, "open_interest": 402.0, "volume": 1.0, "delta": 0.3278, "gamma": 0.0329, "vega": 0.2544, "theta": -0.0293, "rho": 0.0967, "theo": 2.2556, "change": 0.545, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T12:29:54", "percent_change": 32.5373, "prev_day_close": 1.67499997653067}, {"option": "ITOT270115P00170000", "bid": 5.1, "bid_size": 53.0, "ask": 9.0, "ask_size": 70.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0335, "vega": 0.249, "theta": -0.0292, "rho": -0.1642, "theo": 7.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ITOT270115C00171000", "bid": 0.6, "bid_size": 76.0, "ask": 3.5, "ask_size": 139.0, "iv": 0.159, "open_interest": 477.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0318, "vega": 0.2434, "theta": -0.0275, "rho": 0.0867, "theo": 1.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T14:49:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ITOT270115P00171000", "bid": 6.1, "bid_size": 53.0, "ask": 9.6, "ask_size": 35.0, "iv": 0.1306, "open_interest": 1.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0324, "vega": 0.2376, "theta": -0.0273, "rho": -0.1686, "theo": 8.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-05-14T14:16:33", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ITOT270115C00175000", "bid": 0.4, "bid_size": 26.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.1317, "open_interest": 37.0, "volume": 1.0, "delta": 0.1839, "gamma": 0.0248, "vega": 0.1906, "theta": -0.021, "rho": 0.0551, "theo": 1.0276, "change": 0.225, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:50:08", "percent_change": 47.3684, "prev_day_close": 0.474999994039536}, {"option": "ITOT270115P00175000", "bid": 8.8, "bid_size": 31.0, "ask": 11.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0249, "vega": 0.1804, "theta": -0.0199, "rho": -0.1817, "theo": 11.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-07-09T14:58:21", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ITOT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 162.0, "iv": 0.2, "open_interest": 8.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0159, "vega": 0.1318, "theta": -0.0149, "rho": 0.0313, "theo": 0.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T14:42:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITOT270115P00180000", "bid": 13.8, "bid_size": 20.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0155, "vega": 0.119, "theta": -0.0128, "rho": -0.1878, "theo": 16.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-07-06T14:52:07", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ITOT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.2342, "open_interest": 6.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0102, "vega": 0.0922, "theta": -0.0111, "rho": 0.0191, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:32:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITOT270115P00185000", "bid": 18.8, "bid_size": 20.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0096, "vega": 0.0791, "theta": -0.008, "rho": -0.1919, "theo": 20.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ITOT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.2237, "open_interest": 4.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0068, "vega": 0.0672, "theta": -0.0086, "rho": 0.0126, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:05:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITOT270115P00190000", "bid": 23.8, "bid_size": 20.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.1449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0061, "vega": 0.0548, "theta": -0.0049, "rho": -0.1951, "theo": 25.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-09-01T14:54:57", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "ITOT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2541, "open_interest": 2.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0046, "vega": 0.0504, "theta": -0.0069, "rho": 0.0088, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-10T11:42:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITOT270115P00195000", "bid": 28.8, "bid_size": 20.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0041, "vega": 0.0397, "theta": -0.0026, "rho": -0.1986, "theo": 30.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "ITOT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 52.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0033, "vega": 0.0388, "theta": -0.0057, "rho": 0.0064, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ITOT270115P00200000", "bid": 33.6, "bid_size": 20.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0028, "vega": 0.0299, "theta": -0.0008, "rho": -0.2023, "theo": 35.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "ITOT270416C00110000", "bid": 54.8, "bid_size": 1.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.4017, "open_interest": 91.0, "volume": 0.0, "delta": 0.96, "gamma": 0.002, "vega": 0.093, "theta": -0.0027, "rho": 0.4404, "theo": 56.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-10-23T15:40:45", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "ITOT270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.002, "vega": 0.0938, "theta": -0.011, "rho": -0.029, "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": 1.27499997615814}, {"option": "ITOT270416C00115000", "bid": 50.0, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.3747, "open_interest": 47.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0025, "vega": 0.1094, "theta": -0.0047, "rho": 0.4549, "theo": 51.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.69, "last_trade_time": "2026-10-23T15:38:23", "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "ITOT270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0026, "vega": 0.1103, "theta": -0.0122, "rho": -0.0352, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ITOT270416C00120000", "bid": 45.2, "bid_size": 1.0, "ask": 48.6, "ask_size": 1.0, "iv": 0.3473, "open_interest": 6.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0032, "vega": 0.1286, "theta": -0.0067, "rho": 0.4679, "theo": 46.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.78, "last_trade_time": "2026-11-05T12:09:42", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "ITOT270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0032, "vega": 0.1299, "theta": -0.0136, "rho": -0.043, "theo": 1.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ITOT270416C00125000", "bid": 40.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 23.0, "iv": 0.3296, "open_interest": 2.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0039, "vega": 0.1508, "theta": -0.0088, "rho": 0.4788, "theo": 42.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.46, "last_trade_time": "2026-08-28T15:19:03", "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "ITOT270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.3288, "open_interest": 22.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.004, "vega": 0.1522, "theta": -0.015, "rho": -0.0526, "theo": 1.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T14:24:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ITOT270416C00130000", "bid": 35.9, "bid_size": 25.0, "ask": 39.3, "ask_size": 27.0, "iv": 0.3089, "open_interest": 15.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0049, "vega": 0.1766, "theta": -0.011, "rho": 0.487, "theo": 37.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-10-20T12:18:05", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ITOT270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.005, "vega": 0.1781, "theta": -0.0165, "rho": -0.0645, "theo": 1.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ITOT270416C00135000", "bid": 31.4, "bid_size": 33.0, "ask": 34.5, "ask_size": 42.0, "iv": 0.2858, "open_interest": 13.0, "volume": 2.0, "delta": 0.8887, "gamma": 0.0062, "vega": 0.2059, "theta": -0.0132, "rho": 0.492, "theo": 32.8927, "change": 2.65, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-11-09T14:38:54", "percent_change": 8.84808, "prev_day_close": 29.9499998092651}, {"option": "ITOT270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0063, "vega": 0.2082, "theta": -0.0181, "rho": -0.0791, "theo": 1.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ITOT270416C00140000", "bid": 26.6, "bid_size": 32.0, "ask": 30.4, "ask_size": 43.0, "iv": 0.269, "open_interest": 7.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0077, "vega": 0.2396, "theta": -0.0155, "rho": 0.4924, "theo": 28.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-20T12:18:37", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ITOT270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0079, "vega": 0.2424, "theta": -0.0198, "rho": -0.0976, "theo": 2.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "ITOT270416C00145000", "bid": 21.9, "bid_size": 1.0, "ask": 26.0, "ask_size": 33.0, "iv": 0.2446, "open_interest": 1.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0096, "vega": 0.2773, "theta": -0.0177, "rho": 0.487, "theo": 23.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-24T12:12:01", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ITOT270416P00145000", "bid": 0.5, "bid_size": 42.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.2341, "open_interest": 1.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0099, "vega": 0.2801, "theta": -0.0214, "rho": -0.1203, "theo": 2.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-30T11:56:51", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ITOT270416C00150000", "bid": 18.2, "bid_size": 26.0, "ask": 21.5, "ask_size": 30.0, "iv": 0.2318, "open_interest": 71.0, "volume": 0.0, "delta": 0.783, "gamma": 0.012, "vega": 0.318, "theta": -0.0197, "rho": 0.4741, "theo": 19.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-20T12:13:24", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ITOT270416P00150000", "bid": 1.2, "bid_size": 37.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0124, "vega": 0.3214, "theta": -0.0228, "rho": -0.1489, "theo": 3.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ITOT270416C00155000", "bid": 14.4, "bid_size": 32.0, "ask": 17.3, "ask_size": 68.0, "iv": 0.2154, "open_interest": 29.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0148, "vega": 0.3598, "theta": -0.0213, "rho": 0.4511, "theo": 15.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-28T10:42:19", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ITOT270416P00155000", "bid": 2.5, "bid_size": 104.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.2029, "open_interest": 1.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0155, "vega": 0.3633, "theta": -0.024, "rho": -0.1831, "theo": 4.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-02T12:11:23", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ITOT270416C00160000", "bid": 10.1, "bid_size": 61.0, "ask": 13.7, "ask_size": 55.0, "iv": 0.1938, "open_interest": 23.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0179, "vega": 0.398, "theta": -0.0223, "rho": 0.4151, "theo": 11.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T10:33:54", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ITOT270416P00160000", "bid": 4.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.1875, "open_interest": 26.0, "volume": 4.0, "delta": -0.3606, "gamma": 0.0191, "vega": 0.4005, "theta": -0.0247, "rho": -0.2231, "theo": 5.2612, "change": -1.45, "open": 5.3, "high": 5.3, "low": 5.18, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:10:44", "percent_change": -21.4815, "prev_day_close": 6.75}, {"option": "ITOT270416C00161000", "bid": 9.3, "bid_size": 53.0, "ask": 13.0, "ask_size": 71.0, "iv": 0.1897, "open_interest": 21.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0186, "vega": 0.4045, "theta": -0.0223, "rho": 0.4062, "theo": 11.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-05T13:26:36", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ITOT270416P00161000", "bid": 4.0, "bid_size": 92.0, "ask": 6.9, "ask_size": 52.0, "iv": 0.1848, "open_interest": 1.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0198, "vega": 0.4067, "theta": -0.0247, "rho": -0.2316, "theo": 5.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-06T15:19:32", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ITOT270416C00162000", "bid": 8.8, "bid_size": 31.0, "ask": 12.1, "ask_size": 32.0, "iv": 0.1864, "open_interest": 86.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0192, "vega": 0.4105, "theta": -0.0224, "rho": 0.3967, "theo": 10.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-05T11:02:46", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ITOT270416P00162000", "bid": 4.5, "bid_size": 37.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0206, "vega": 0.4118, "theta": -0.0247, "rho": -0.2385, "theo": 5.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ITOT270416C00163000", "bid": 8.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 36.0, "iv": 0.1888, "open_interest": 9.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0198, "vega": 0.4158, "theta": -0.0224, "rho": 0.3864, "theo": 9.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-26T12:02:21", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ITOT270416P00163000", "bid": 4.8, "bid_size": 36.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0214, "vega": 0.4161, "theta": -0.0247, "rho": -0.2467, "theo": 6.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ITOT270416C00164000", "bid": 7.9, "bid_size": 1.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.1835, "open_interest": 8.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0204, "vega": 0.4205, "theta": -0.0223, "rho": 0.3754, "theo": 8.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-10-20T12:17:52", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ITOT270416P00164000", "bid": 5.2, "bid_size": 36.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0222, "vega": 0.4196, "theta": -0.0247, "rho": -0.255, "theo": 6.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ITOT270416C00165000", "bid": 6.8, "bid_size": 1.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.1743, "open_interest": 69.0, "volume": 0.0, "delta": 0.56, "gamma": 0.021, "vega": 0.4242, "theta": -0.0222, "rho": 0.3639, "theo": 8.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-11-04T11:20:12", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ITOT270416P00165000", "bid": 5.4, "bid_size": 36.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.172, "open_interest": 143.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0229, "vega": 0.4216, "theta": -0.0246, "rho": -0.2616, "theo": 6.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T11:28:08", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ITOT270416C00166000", "bid": 6.8, "bid_size": 26.0, "ask": 9.4, "ask_size": 36.0, "iv": 0.1801, "open_interest": 5.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0215, "vega": 0.4269, "theta": -0.022, "rho": 0.3518, "theo": 7.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-08T15:04:12", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ITOT270416P00166000", "bid": 5.8, "bid_size": 36.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.1706, "open_interest": 7.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0237, "vega": 0.4226, "theta": -0.0244, "rho": -0.2693, "theo": 7.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-09-28T09:50:37", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ITOT270416C00167000", "bid": 6.0, "bid_size": 1.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.1724, "open_interest": 6.0, "volume": 0.0, "delta": 0.5176, "gamma": 0.022, "vega": 0.4286, "theta": -0.0218, "rho": 0.3388, "theo": 7.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-11-04T15:08:18", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ITOT270416P00167000", "bid": 6.2, "bid_size": 36.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.1674, "open_interest": 7.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0244, "vega": 0.4218, "theta": -0.0242, "rho": -0.2754, "theo": 7.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.84, "last_trade_time": "2026-10-05T13:45:59", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ITOT270416C00168000", "bid": 5.4, "bid_size": 33.0, "ask": 8.1, "ask_size": 53.0, "iv": 0.1702, "open_interest": 11.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0224, "vega": 0.429, "theta": -0.0215, "rho": 0.3253, "theo": 6.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T14:18:36", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ITOT270416P00168000", "bid": 6.6, "bid_size": 36.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.1636, "open_interest": 1.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.025, "vega": 0.4191, "theta": -0.024, "rho": -0.2801, "theo": 8.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-27T10:06:02", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ITOT270416C00169000", "bid": 4.6, "bid_size": 35.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.1639, "open_interest": 105.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0227, "vega": 0.4282, "theta": -0.0211, "rho": 0.3115, "theo": 5.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-10-14T10:39:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ITOT270416P00169000", "bid": 7.0, "bid_size": 36.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0256, "vega": 0.415, "theta": -0.0236, "rho": -0.2861, "theo": 8.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ITOT270416C00170000", "bid": 4.2, "bid_size": 1.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.1618, "open_interest": 120.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.023, "vega": 0.4259, "theta": -0.0207, "rho": 0.297, "theo": 5.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T12:54:54", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ITOT270416P00170000", "bid": 7.5, "bid_size": 36.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.1564, "open_interest": 3.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0261, "vega": 0.4085, "theta": -0.0232, "rho": -0.2906, "theo": 9.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-05T15:15:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ITOT270416C00171000", "bid": 3.7, "bid_size": 60.0, "ask": 7.0, "ask_size": 116.0, "iv": 0.1663, "open_interest": 45.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0231, "vega": 0.4221, "theta": -0.0202, "rho": 0.282, "theo": 4.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-06T14:18:36", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ITOT270416P00171000", "bid": 8.0, "bid_size": 32.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.153, "open_interest": 72.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0265, "vega": 0.3991, "theta": -0.0227, "rho": -0.2905, "theo": 9.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-13T13:01:09", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ITOT270416C00172000", "bid": 3.2, "bid_size": 36.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.1573, "open_interest": 38.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0232, "vega": 0.4169, "theta": -0.0197, "rho": 0.2671, "theo": 4.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.02, "last_trade_time": "2026-10-13T13:06:33", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "ITOT270416P00172000", "bid": 8.4, "bid_size": 32.0, "ask": 11.3, "ask_size": 26.0, "iv": 0.1473, "open_interest": 1.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0267, "vega": 0.3888, "theta": -0.0221, "rho": -0.292, "theo": 10.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-09-01T14:48:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ITOT270416C00173000", "bid": 2.8, "bid_size": 36.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.1523, "open_interest": 12.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0231, "vega": 0.41, "theta": -0.0191, "rho": 0.2516, "theo": 4.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-10-06T15:40:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ITOT270416P00173000", "bid": 9.0, "bid_size": 32.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.1447, "open_interest": 3.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0267, "vega": 0.3756, "theta": -0.0213, "rho": -0.2906, "theo": 10.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-25T13:19:16", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "ITOT270416C00174000", "bid": 2.4, "bid_size": 59.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.1503, "open_interest": 4.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0229, "vega": 0.4016, "theta": -0.0185, "rho": 0.2361, "theo": 3.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-13T15:37:42", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ITOT270416P00174000", "bid": 9.4, "bid_size": 46.0, "ask": 12.7, "ask_size": 35.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0265, "vega": 0.3589, "theta": -0.0205, "rho": -0.2898, "theo": 11.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ITOT270416C00175000", "bid": 2.1, "bid_size": 51.0, "ask": 4.7, "ask_size": 83.0, "iv": 0.1516, "open_interest": 5.0, "volume": 4.0, "delta": 0.3298, "gamma": 0.0226, "vega": 0.3919, "theta": -0.0178, "rho": 0.221, "theo": 3.2624, "change": 0.1, "open": 2.0, "high": 3.05, "low": 2.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T12:38:47", "percent_change": 3.38983, "prev_day_close": 2.95000004768372}, {"option": "ITOT270416P00175000", "bid": 10.1, "bid_size": 44.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0261, "vega": 0.3414, "theta": -0.0195, "rho": -0.2872, "theo": 12.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-10-15T14:35:39", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ITOT270416C00176000", "bid": 2.4, "bid_size": 45.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0222, "vega": 0.3807, "theta": -0.0171, "rho": 0.2057, "theo": 2.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "ITOT270416P00176000", "bid": 10.8, "bid_size": 42.0, "ask": 14.1, "ask_size": 34.0, "iv": 0.1363, "open_interest": 41.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0255, "vega": 0.3224, "theta": -0.0184, "rho": -0.2802, "theo": 12.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-09-01T14:51:44", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "ITOT270416C00177000", "bid": 0.95, "bid_size": 36.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0216, "vega": 0.3682, "theta": -0.0163, "rho": 0.1909, "theo": 2.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "ITOT270416P00177000", "bid": 11.6, "bid_size": 27.0, "ask": 14.8, "ask_size": 22.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0246, "vega": 0.3001, "theta": -0.0172, "rho": -0.274, "theo": 13.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ITOT270416C00178000", "bid": 0.6, "bid_size": 36.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.1429, "open_interest": 1.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.021, "vega": 0.355, "theta": -0.0156, "rho": 0.1767, "theo": 2.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T10:46:50", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ITOT270416P00178000", "bid": 12.4, "bid_size": 27.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0237, "vega": 0.2783, "theta": -0.0158, "rho": -0.2686, "theo": 14.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "ITOT270416C00180000", "bid": 0.35, "bid_size": 37.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.1503, "open_interest": 4.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0194, "vega": 0.3259, "theta": -0.014, "rho": 0.1498, "theo": 1.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T15:42:36", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ITOT270416P00180000", "bid": 14.1, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.132, "open_interest": 64.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0216, "vega": 0.2303, "theta": -0.0134, "rho": -0.2462, "theo": 15.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-10-19T11:59:19", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ITOT270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0148, "vega": 0.2505, "theta": -0.0105, "rho": 0.0962, "theo": 1.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ITOT270416P00185000", "bid": 18.4, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.021, "vega": 0.0859, "theta": -0.0208, "rho": -0.0864, "theo": 20.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.19, "last_trade_time": "2026-10-27T11:19:14", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ITOT270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 143.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0106, "vega": 0.1855, "theta": -0.0077, "rho": 0.0616, "theo": 0.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ITOT270416P00190000", "bid": 23.4, "bid_size": 1.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 25.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ITOT270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 145.0, "iv": 0.2191, "open_interest": 0.0, "volume": 4.0, "delta": 0.0597, "gamma": 0.0074, "vega": 0.1368, "theta": -0.0058, "rho": 0.0404, "theo": 0.3815, "change": -1.225, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:55:20", "percent_change": -85.9649, "prev_day_close": 1.42499995231628}, {"option": "ITOT270416P00195000", "bid": 28.4, "bid_size": 1.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 30.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "ITOT270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 86.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0053, "vega": 0.1025, "theta": -0.0044, "rho": 0.0276, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ITOT270416P00200000", "bid": 33.4, "bid_size": 21.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 35.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-09T11:55:51", "percent_change": 0.0, "prev_day_close": 38.8500003814697}], "symbol": "ITOT", "security_type": "stock", "exchange_id": 3, "current_price": 164.5, "price_change": 3.96, "price_change_percent": 2.4667, "bid": 164.37, "ask": 165.95, "bid_size": 300, "ask_size": 3300, "open": 161.91, "high": 165.075, "low": 161.8722, "close": 164.5, "prev_day_close": 160.54, "volume": 1649585, "iv30": 18.338, "iv30_change": -1.498, "iv30_change_percent": -7.5519, "seqno": 10413482010, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ITOT"}