{"timestamp": "2026-11-10 05:18:47", "data": {"options": [{"option": "ITP261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 1297.0, "volume": 0.0, "delta": 0.0588, "gamma": 1.3493, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T11:37:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261120P00000500", "bid": 0.1, "bid_size": 301.0, "ask": 0.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.9479, "gamma": 1.392, "vega": 0.0, "theta": -0.0004, "rho": -0.0001, "theo": 0.3875, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:28:08", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "ITP261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 293.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.6186, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:30:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261120P00001000", "bid": 0.3, "bid_size": 167.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.7113, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 0.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T15:09:01", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ITP261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 237.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.4117, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T13:52:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261120P00001500", "bid": 0.8, "bid_size": 170.0, "ask": 1.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.4313, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:53:56", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ITP261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.3134, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T11:33:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261120P00002000", "bid": 1.3, "bid_size": 163.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.2203, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T10:53:56", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ITP261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 441.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.2556, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-15T09:32:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261120P00002500", "bid": 1.8, "bid_size": 166.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.1009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T09:49:47", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ITP261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.1404, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-04-06T15:27:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261120P00005000", "bid": 4.4, "bid_size": 182.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T09:31:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ITP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.1008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261120P00007500", "bid": 6.8, "bid_size": 166.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-19T09:49:25", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ITP261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 6.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261218P00002500", "bid": 2.0, "bid_size": 161.0, "ask": 2.75, "ask_size": 1041.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ITP261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 7.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261218P00005000", "bid": 4.4, "bid_size": 163.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ITP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 7.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP261218P00007500", "bid": 6.9, "bid_size": 161.0, "ask": 7.9, "ask_size": 1040.0, "iv": 7.6656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.3864, "change": 0.0, "open": 0.0, "high": 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": "ITP270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.7499, "open_interest": 792.0, "volume": 0.0, "delta": 0.4268, "gamma": 2.345, "vega": 0.0002, "theta": -0.0003, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:43:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.6154, "gamma": 2.5071, "vega": 0.0002, "theta": -0.0003, "rho": -0.0007, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T13:31:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ITP270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 358.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.3365, "gamma": 1.9391, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:04:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITP270219P00001000", "bid": 0.2, "bid_size": 294.0, "ask": 1.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 2.2428, "vega": 0.0002, "theta": -0.0003, "rho": -0.001, "theo": 0.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-09T13:31:57", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ITP270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 357.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.2915, "gamma": 1.7242, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:03:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITP270219P00001500", "bid": 0.7, "bid_size": 157.0, "ask": 1.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 2.1718, "vega": 0.0002, "theta": -0.0002, "rho": -0.0011, "theo": 1.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ITP270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.8308, "open_interest": 48.0, "volume": 0.0, "delta": 0.2626, "gamma": 1.5813, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:01:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP270219P00002000", "bid": 1.2, "bid_size": 157.0, "ask": 2.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 2.1893, "vega": 0.0001, "theta": -0.0002, "rho": -0.0012, "theo": 1.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ITP270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 3.9834, "open_interest": 1.0, "volume": 0.0, "delta": 0.2416, "gamma": 1.4757, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:03:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP270219P00002500", "bid": 2.05, "bid_size": 157.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 2.2537, "vega": 0.0001, "theta": -0.0001, "rho": -0.001, "theo": 2.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ITP270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1845, "gamma": 1.1762, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP270219P00005000", "bid": 4.3, "bid_size": 157.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 1.2772, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ITP270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.6772, "open_interest": 169.0, "volume": 0.0, "delta": 0.1562, "gamma": 1.0205, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:55:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP270219P00007500", "bid": 6.6, "bid_size": 157.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ITP270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3069.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:27:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITP270521P00002500", "bid": 2.1, "bid_size": 157.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ITP270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3025.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:24:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITP270521P00005000", "bid": 4.4, "bid_size": 108.0, "ask": 5.4, "ask_size": 971.0, "iv": 3.8906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ITP270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITP270521P00007500", "bid": 6.9, "bid_size": 122.0, "ask": 7.9, "ask_size": 510.0, "iv": 4.3674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}], "symbol": "ITP", "security_type": "stock", "exchange_id": 3, "current_price": 0.1113, "price_change": -0.0087, "price_change_percent": -7.9091, "bid": 0.1109, "ask": 0.115, "bid_size": 4900, "ask_size": 1500, "open": 0.111, "high": 0.115, "low": 0.1105, "close": 0.1113, "prev_day_close": 0.11, "volume": 32378, "iv30": 64.517, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415203298, "last_trade_time": "2026-11-09T15:59:49", "tick": "down"}, "symbol": "ITP"}