{"timestamp": "2026-11-10 01:04:38", "data": {"options": [{"option": "ITT261120C00145000", "bid": 71.9, "bid_size": 7.0, "ask": 75.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0194, "rho": 0.051, "theo": 73.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ITT261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0279, "rho": -0.0005, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "ITT261120C00150000", "bid": 66.6, "bid_size": 5.0, "ask": 70.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0233, "rho": 0.0526, "theo": 68.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "ITT261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.3826, "open_interest": 2.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0313, "rho": -0.0006, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:33:17", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ITT261120C00155000", "bid": 61.6, "bid_size": 7.0, "ask": 65.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0278, "rho": 0.0543, "theo": 63.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ITT261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0352, "rho": -0.0008, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 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": "ITT261120C00160000", "bid": 57.0, "bid_size": 7.0, "ask": 60.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.001, "vega": 0.012, "theta": -0.033, "rho": 0.0559, "theo": 58.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "ITT261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.001, "vega": 0.0121, "theta": -0.0399, "rho": -0.0009, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ITT261120C00165000", "bid": 52.1, "bid_size": 7.0, "ask": 55.2, "ask_size": 7.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0013, "vega": 0.0145, "theta": -0.0391, "rho": 0.0574, "theo": 53.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "ITT261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.0894, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0013, "vega": 0.0146, "theta": -0.0454, "rho": -0.0011, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T12:14:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITT261120C00170000", "bid": 47.0, "bid_size": 8.0, "ask": 50.2, "ask_size": 13.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0017, "vega": 0.0177, "theta": -0.0462, "rho": 0.0589, "theo": 48.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-11-06T13:31:34", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "ITT261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.9958, "open_interest": 53.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0017, "vega": 0.0177, "theta": -0.052, "rho": -0.0014, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T10:37:55", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ITT261120C00175000", "bid": 42.5, "bid_size": 7.0, "ask": 45.3, "ask_size": 7.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0022, "vega": 0.0217, "theta": -0.0547, "rho": 0.0603, "theo": 43.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ITT261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.9089, "open_interest": 13.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0022, "vega": 0.0218, "theta": -0.0599, "rho": -0.0018, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T15:51:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ITT261120C00180000", "bid": 37.2, "bid_size": 23.0, "ask": 40.4, "ask_size": 22.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.003, "vega": 0.027, "theta": -0.0649, "rho": 0.0615, "theo": 38.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "ITT261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.6388, "open_interest": 214.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.003, "vega": 0.027, "theta": -0.0696, "rho": -0.0023, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:08:54", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "ITT261120C00185000", "bid": 32.5, "bid_size": 10.0, "ask": 34.8, "ask_size": 9.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0041, "vega": 0.0339, "theta": -0.0774, "rho": 0.0625, "theo": 33.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ITT261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.5921, "open_interest": 4021.0, "volume": 1.0, "delta": -0.0414, "gamma": 0.0041, "vega": 0.0339, "theta": -0.0815, "rho": -0.003, "theo": 0.3654, "change": -0.685, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T10:36:07", "percent_change": -63.7209, "prev_day_close": 1.07500000298023}, {"option": "ITT261120C00190000", "bid": 27.2, "bid_size": 23.0, "ask": 30.7, "ask_size": 13.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0057, "vega": 0.0431, "theta": -0.0927, "rho": 0.0631, "theo": 29.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ITT261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 82.0, "iv": 0.5636, "open_interest": 457.0, "volume": 1.0, "delta": -0.056, "gamma": 0.0057, "vega": 0.0432, "theta": -0.0963, "rho": -0.0041, "theo": 0.4751, "change": -0.8, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:36:07", "percent_change": -59.2593, "prev_day_close": 1.35000002384186}, {"option": "ITT261120C00195000", "bid": 22.7, "bid_size": 14.0, "ask": 25.1, "ask_size": 14.0, "iv": 0.3949, "open_interest": 3.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.008, "vega": 0.0555, "theta": -0.1117, "rho": 0.0631, "theo": 24.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T15:03:09", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ITT261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 26.0, "iv": 0.5027, "open_interest": 21.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.008, "vega": 0.0557, "theta": -0.1149, "rho": -0.0056, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:25:08", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "ITT261120C00200000", "bid": 17.7, "bid_size": 67.0, "ask": 20.1, "ask_size": 14.0, "iv": 0.3209, "open_interest": 116.0, "volume": 2.0, "delta": 0.8891, "gamma": 0.0115, "vega": 0.0723, "theta": -0.1352, "rho": 0.0622, "theo": 19.5207, "change": 11.35, "open": 19.1, "high": 19.5, "low": 19.1, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T15:56:39", "percent_change": 139.264, "prev_day_close": 8.14999985694885}, {"option": "ITT261120P00200000", "bid": 0.6, "bid_size": 11.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.4175, "open_interest": 626.0, "volume": 30.0, "delta": -0.1112, "gamma": 0.0116, "vega": 0.0725, "theta": -0.138, "rho": -0.0079, "theo": 0.8927, "change": -2.525, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:32:09", "percent_change": -80.8, "prev_day_close": 3.125}, {"option": "ITT261120C00210000", "bid": 9.2, "bid_size": 67.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.3441, "open_interest": 97.0, "volume": 4.0, "delta": 0.7508, "gamma": 0.0233, "vega": 0.1208, "theta": -0.1962, "rho": 0.0546, "theo": 10.7123, "change": 8.0, "open": 8.8, "high": 11.1, "low": 8.8, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T15:57:08", "percent_change": 258.065, "prev_day_close": 3.10000002384186}, {"option": "ITT261120P00210000", "bid": 0.8, "bid_size": 15.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.3883, "open_interest": 15.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0234, "vega": 0.121, "theta": -0.1986, "rho": -0.017, "theo": 2.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T12:23:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ITT261120C00220000", "bid": 4.0, "bid_size": 80.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.3651, "open_interest": 133.0, "volume": 13.0, "delta": 0.4708, "gamma": 0.0308, "vega": 0.151, "theta": -0.2368, "rho": 0.035, "theo": 4.4984, "change": 4.08, "open": 2.0, "high": 5.18, "low": 2.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T14:57:36", "percent_change": 370.909, "prev_day_close": 1.10000002384186}, {"option": "ITT261120P00220000", "bid": 4.2, "bid_size": 11.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0311, "vega": 0.1508, "theta": -0.2386, "rho": -0.0333, "theo": 5.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ITT261120C00230000", "bid": 0.1, "bid_size": 46.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.3479, "open_interest": 107.0, "volume": 31.0, "delta": 0.2372, "gamma": 0.021, "vega": 0.1176, "theta": -0.2063, "rho": 0.0176, "theo": 1.9539, "change": -0.075, "open": 0.65, "high": 1.0, "low": 0.65, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:53:19", "percent_change": -6.97675, "prev_day_close": 1.07500002533197}, {"option": "ITT261120P00230000", "bid": 11.5, "bid_size": 34.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0213, "vega": 0.1159, "theta": -0.2073, "rho": -0.0419, "theo": 13.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ITT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.4842, "open_interest": 50.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0121, "vega": 0.0797, "theta": -0.1592, "rho": 0.0094, "theo": 1.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T14:01:18", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ITT261120P00240000", "bid": 21.1, "bid_size": 12.0, "ask": 23.9, "ask_size": 14.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0124, "vega": 0.0769, "theta": -0.1604, "rho": -0.0409, "theo": 22.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ITT261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0072, "vega": 0.0545, "theta": -0.1216, "rho": 0.0056, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 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": "ITT261120P00250000", "bid": 30.8, "bid_size": 7.0, "ask": 33.4, "ask_size": 2.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0075, "vega": 0.0504, "theta": -0.1228, "rho": -0.0365, "theo": 32.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ITT261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0046, "vega": 0.0385, "theta": -0.0941, "rho": 0.0036, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 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": "ITT261120P00260000", "bid": 40.0, "bid_size": 3.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0047, "vega": 0.0333, "theta": -0.0947, "rho": -0.0321, "theo": 41.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "ITT261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.003, "vega": 0.0281, "theta": -0.074, "rho": 0.0024, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 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": "ITT261120P00270000", "bid": 50.0, "bid_size": 7.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0032, "vega": 0.0226, "theta": -0.0729, "rho": -0.0264, "theo": 51.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "ITT261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0021, "vega": 0.021, "theta": -0.0591, "rho": 0.0017, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ITT261120P00280000", "bid": 60.0, "bid_size": 7.0, "ask": 63.6, "ask_size": 7.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0023, "vega": 0.0145, "theta": -0.0561, "rho": -0.0204, "theo": 61.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "ITT261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0015, "vega": 0.0161, "theta": -0.0478, "rho": 0.0012, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ITT261120P00290000", "bid": 70.0, "bid_size": 6.0, "ask": 72.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0017, "vega": 0.0092, "theta": -0.042, "rho": -0.0128, "theo": 71.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "ITT261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.9047, "open_interest": 15.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0011, "vega": 0.0126, "theta": -0.0392, "rho": 0.0009, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:59:12", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ITT261120P00300000", "bid": 80.7, "bid_size": 6.0, "ask": 83.5, "ask_size": 6.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0332, "rho": -0.0098, "theo": 81.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "ITT261218C00130000", "bid": 86.6, "bid_size": 1.0, "ask": 90.6, "ask_size": 1.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.0193, "theta": -0.0092, "rho": 0.0914, "theo": 88.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "ITT261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0006, "vega": 0.0214, "theta": -0.019, "rho": -0.0028, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ITT261218C00135000", "bid": 81.6, "bid_size": 2.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0006, "vega": 0.022, "theta": -0.0117, "rho": 0.0946, "theo": 83.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "ITT261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.0246, "theta": -0.0209, "rho": -0.0033, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ITT261218C00140000", "bid": 76.6, "bid_size": 1.0, "ask": 80.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0008, "vega": 0.026, "theta": -0.0144, "rho": 0.0976, "theo": 78.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "ITT261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0285, "theta": -0.0231, "rho": -0.0039, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 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": "ITT261218C00145000", "bid": 71.7, "bid_size": 2.0, "ask": 75.6, "ask_size": 5.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.001, "vega": 0.0306, "theta": -0.0174, "rho": 0.1042, "theo": 73.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "ITT261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.001, "vega": 0.033, "theta": -0.0255, "rho": -0.0046, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 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": "ITT261218C00150000", "bid": 66.7, "bid_size": 2.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0012, "vega": 0.0352, "theta": -0.0208, "rho": 0.107, "theo": 68.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "ITT261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0012, "vega": 0.0384, "theta": -0.0283, "rho": -0.0055, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 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": "ITT261218C00155000", "bid": 61.7, "bid_size": 1.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0015, "vega": 0.0426, "theta": -0.0245, "rho": 0.1144, "theo": 64.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "ITT261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0015, "vega": 0.0449, "theta": -0.0315, "rho": -0.0066, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ITT261218C00160000", "bid": 56.8, "bid_size": 2.0, "ask": 60.8, "ask_size": 5.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0018, "vega": 0.0495, "theta": -0.0288, "rho": 0.1169, "theo": 59.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "ITT261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0019, "vega": 0.0526, "theta": -0.0351, "rho": -0.008, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ITT261218C00165000", "bid": 51.9, "bid_size": 6.0, "ask": 55.6, "ask_size": 5.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0023, "vega": 0.0596, "theta": -0.0335, "rho": 0.1249, "theo": 54.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ITT261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.5543, "open_interest": 4.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0023, "vega": 0.0619, "theta": -0.0392, "rho": -0.0096, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-22T12:03:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITT261218C00170000", "bid": 47.5, "bid_size": 10.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.442, "open_interest": 5.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0029, "vega": 0.0698, "theta": -0.0388, "rho": 0.1267, "theo": 49.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.22, "last_trade_time": "2026-11-06T13:31:34", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "ITT261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.5156, "open_interest": 4.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0029, "vega": 0.073, "theta": -0.0439, "rho": -0.0118, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T10:18:02", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ITT261218C00175000", "bid": 42.7, "bid_size": 7.0, "ask": 45.9, "ask_size": 7.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0036, "vega": 0.084, "theta": -0.0448, "rho": 0.1346, "theo": 44.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "ITT261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.5167, "open_interest": 10.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0036, "vega": 0.0863, "theta": -0.0494, "rho": -0.0145, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T10:04:39", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ITT261218C00180000", "bid": 37.8, "bid_size": 7.0, "ask": 40.8, "ask_size": 7.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0046, "vega": 0.1007, "theta": -0.0516, "rho": 0.1408, "theo": 39.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "ITT261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.4683, "open_interest": 10.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0046, "vega": 0.1024, "theta": -0.0555, "rho": -0.018, "theo": 1.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-19T10:04:39", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ITT261218C00185000", "bid": 33.1, "bid_size": 9.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0058, "vega": 0.1191, "theta": -0.0592, "rho": 0.1419, "theo": 35.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "ITT261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.4221, "open_interest": 15.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0058, "vega": 0.1216, "theta": -0.0625, "rho": -0.0226, "theo": 1.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:04:09", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ITT261218C00190000", "bid": 28.8, "bid_size": 30.0, "ask": 31.2, "ask_size": 19.0, "iv": 0.3572, "open_interest": 31.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0073, "vega": 0.1424, "theta": -0.0675, "rho": 0.1474, "theo": 30.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-26T11:33:16", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "ITT261218P00190000", "bid": 0.5, "bid_size": 10.0, "ask": 2.65, "ask_size": 38.0, "iv": 0.3773, "open_interest": 0.0, "volume": 1.0, "delta": -0.1207, "gamma": 0.0073, "vega": 0.1442, "theta": -0.0703, "rho": -0.0285, "theo": 1.7061, "change": -1.975, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:50:31", "percent_change": -57.6642, "prev_day_close": 3.42500007152557}, {"option": "ITT261218C00195000", "bid": 23.9, "bid_size": 11.0, "ask": 26.8, "ask_size": 19.0, "iv": 0.3311, "open_interest": 5.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0091, "vega": 0.169, "theta": -0.0764, "rho": 0.1508, "theo": 25.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T15:19:08", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ITT261218P00195000", "bid": 0.7, "bid_size": 11.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.3626, "open_interest": 16.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0091, "vega": 0.1707, "theta": -0.0789, "rho": -0.0361, "theo": 2.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T14:00:24", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ITT261218C00200000", "bid": 19.7, "bid_size": 26.0, "ask": 22.7, "ask_size": 18.0, "iv": 0.3262, "open_interest": 26.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0113, "vega": 0.1984, "theta": -0.0857, "rho": 0.151, "theo": 21.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ITT261218P00200000", "bid": 1.75, "bid_size": 11.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.3386, "open_interest": 26.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0113, "vega": 0.2, "theta": -0.0878, "rho": -0.0461, "theo": 2.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T15:02:10", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ITT261218C00210000", "bid": 12.2, "bid_size": 32.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.3116, "open_interest": 56.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0161, "vega": 0.2568, "theta": -0.1024, "rho": 0.1388, "theo": 13.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:07:24", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ITT261218P00210000", "bid": 3.5, "bid_size": 13.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.3168, "open_interest": 12.0, "volume": 4.0, "delta": -0.3283, "gamma": 0.0162, "vega": 0.2576, "theta": -0.1039, "rho": -0.0741, "theo": 5.0536, "change": -6.0, "open": 5.4, "high": 5.5, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T12:38:48", "percent_change": -52.6316, "prev_day_close": 11.4000000953674}, {"option": "ITT261218C00220000", "bid": 6.4, "bid_size": 15.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.3013, "open_interest": 1.0, "volume": 1.0, "delta": 0.4971, "gamma": 0.0187, "vega": 0.2841, "theta": -0.1084, "rho": 0.1097, "theo": 7.8925, "change": 4.6, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T12:37:34", "percent_change": 124.324, "prev_day_close": 3.69999992847443}, {"option": "ITT261218P00220000", "bid": 8.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0189, "vega": 0.2838, "theta": -0.1092, "rho": -0.111, "theo": 9.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ITT261218C00230000", "bid": 3.6, "bid_size": 11.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.307, "open_interest": 2.0, "volume": 3.0, "delta": 0.3245, "gamma": 0.0167, "vega": 0.2569, "theta": -0.0986, "rho": 0.0739, "theo": 4.2876, "change": 3.25, "open": 4.3, "high": 5.3, "low": 4.3, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T15:16:40", "percent_change": 171.053, "prev_day_close": 1.89999997615814}, {"option": "ITT261218P00230000", "bid": 14.1, "bid_size": 30.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0168, "vega": 0.2546, "theta": -0.0982, "rho": -0.1436, "theo": 15.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ITT261218C00240000", "bid": 0.55, "bid_size": 14.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0124, "vega": 0.2019, "theta": -0.0807, "rho": 0.0463, "theo": 2.3945, "change": 0.0, "open": 0.0, "high": 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": "ITT261218P00240000", "bid": 21.7, "bid_size": 33.0, "ask": 24.5, "ask_size": 18.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0124, "vega": 0.1978, "theta": -0.0789, "rho": -0.1644, "theo": 23.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "ITT261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0086, "vega": 0.1496, "theta": -0.0631, "rho": 0.029, "theo": 1.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ITT261218P00250000", "bid": 30.7, "bid_size": 4.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0087, "vega": 0.1449, "theta": -0.0607, "rho": -0.1695, "theo": 32.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ITT261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0058, "vega": 0.1094, "theta": -0.0487, "rho": 0.0187, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ITT261218P00260000", "bid": 40.1, "bid_size": 3.0, "ask": 43.8, "ask_size": 3.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0062, "vega": 0.1007, "theta": -0.0475, "rho": -0.1545, "theo": 42.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "ITT261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.004, "vega": 0.0804, "theta": -0.0377, "rho": 0.0125, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ITT261218P00270000", "bid": 49.8, "bid_size": 5.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0047, "vega": 0.0679, "theta": -0.0393, "rho": -0.1196, "theo": 51.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "ITT261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0028, "vega": 0.0598, "theta": -0.0294, "rho": 0.0086, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 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": "ITT261218P00280000", "bid": 59.8, "bid_size": 5.0, "ask": 63.7, "ask_size": 1.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0038, "vega": 0.0406, "theta": -0.033, "rho": -0.0778, "theo": 61.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "ITT261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.002, "vega": 0.0452, "theta": -0.0232, "rho": 0.0061, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 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": "ITT261218P00290000", "bid": 69.7, "bid_size": 1.0, "ask": 73.7, "ask_size": 6.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0024, "vega": 0.0166, "theta": -0.0321, "rho": -0.0298, "theo": 71.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "ITT261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0015, "vega": 0.0346, "theta": -0.0184, "rho": 0.0044, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 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": "ITT261218P00300000", "bid": 79.8, "bid_size": 1.0, "ask": 83.7, "ask_size": 1.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0011, "vega": 0.0048, "theta": -0.0164, "rho": 0.0, "theo": 81.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "ITT270115C00110000", "bid": 106.7, "bid_size": 1.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0156, "theta": 0.0, "rho": 0.2066, "theo": 108.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "ITT270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0075, "rho": -0.0025, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITT270115C00115000", "bid": 101.8, "bid_size": 2.0, "ask": 105.8, "ask_size": 1.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0182, "theta": 0.0, "rho": 0.2157, "theo": 103.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "ITT270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8883, "open_interest": 2.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0182, "theta": -0.0083, "rho": -0.0029, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-29T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITT270115C00120000", "bid": 96.8, "bid_size": 1.0, "ask": 100.9, "ask_size": 1.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0212, "theta": 0.0, "rho": 0.2246, "theo": 98.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6000022888184}, {"option": "ITT270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8372, "open_interest": 4.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0213, "theta": -0.0094, "rho": -0.0035, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITT270115C00125000", "bid": 91.9, "bid_size": 2.0, "ask": 95.9, "ask_size": 1.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.0248, "theta": 0.0, "rho": 0.2334, "theo": 94.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "ITT270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7881, "open_interest": 3.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.025, "theta": -0.0105, "rho": -0.0042, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ITT270115C00130000", "bid": 86.9, "bid_size": 1.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0016, "rho": 0.242, "theo": 89.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "ITT270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.7408, "open_interest": 4.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0118, "rho": -0.005, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ITT270115C00135000", "bid": 82.0, "bid_size": 5.0, "ask": 85.9, "ask_size": 5.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0007, "vega": 0.0342, "theta": -0.0036, "rho": 0.2504, "theo": 84.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "ITT270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.6815, "open_interest": 5.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0343, "theta": -0.0133, "rho": -0.006, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ITT270115C00140000", "bid": 77.1, "bid_size": 6.0, "ask": 80.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0009, "vega": 0.0403, "theta": -0.0059, "rho": 0.2586, "theo": 79.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500003814697}, {"option": "ITT270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.6508, "open_interest": 3.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0009, "vega": 0.0406, "theta": -0.0151, "rho": -0.0072, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ITT270115C00145000", "bid": 72.2, "bid_size": 6.0, "ask": 75.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9783, "gamma": 0.0011, "vega": 0.0476, "theta": -0.0085, "rho": 0.2665, "theo": 74.416, "change": 12.6, "open": 73.65, "high": 73.65, "low": 73.65, "tick": "up", "last_trade_price": 73.65, "last_trade_time": "2026-11-09T11:36:18", "percent_change": 20.6388, "prev_day_close": 61.0499992370606}, {"option": "ITT270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.6079, "open_interest": 4.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0011, "vega": 0.0478, "theta": -0.0171, "rho": -0.0087, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITT270115C00150000", "bid": 67.5, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0013, "vega": 0.0562, "theta": -0.0113, "rho": 0.274, "theo": 69.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "ITT270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 48.0, "iv": 0.5547, "open_interest": 2.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0013, "vega": 0.0567, "theta": -0.0194, "rho": -0.0106, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ITT270115C00155000", "bid": 62.5, "bid_size": 6.0, "ask": 65.9, "ask_size": 6.0, "iv": 0.3396, "open_interest": 1.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0016, "vega": 0.0666, "theta": -0.0145, "rho": 0.2809, "theo": 64.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-11-06T10:48:57", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "ITT270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 34.0, "iv": 0.5091, "open_interest": 3.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0016, "vega": 0.0669, "theta": -0.022, "rho": -0.013, "theo": 0.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ITT270115C00160000", "bid": 57.5, "bid_size": 25.0, "ask": 61.1, "ask_size": 11.0, "iv": 0.336, "open_interest": 114.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.002, "vega": 0.0789, "theta": -0.0181, "rho": 0.2872, "theo": 59.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-23T11:36:20", "percent_change": 0.0, "prev_day_close": 46.8499984741211}, {"option": "ITT270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.4983, "open_interest": 4.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.002, "vega": 0.0796, "theta": -0.0251, "rho": -0.0159, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T12:23:41", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ITT270115C00165000", "bid": 53.5, "bid_size": 2.0, "ask": 56.2, "ask_size": 7.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0025, "vega": 0.0937, "theta": -0.0221, "rho": 0.2927, "theo": 55.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ITT270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.4677, "open_interest": 4.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0025, "vega": 0.094, "theta": -0.0286, "rho": -0.0196, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:13:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ITT270115C00170000", "bid": 49.0, "bid_size": 11.0, "ask": 50.9, "ask_size": 13.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0031, "vega": 0.111, "theta": -0.0266, "rho": 0.2971, "theo": 50.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ITT270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 56.0, "iv": 0.4384, "open_interest": 9.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0031, "vega": 0.1119, "theta": -0.0326, "rho": -0.0242, "theo": 0.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-08T09:30:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ITT270115C00175000", "bid": 44.0, "bid_size": 8.0, "ask": 46.8, "ask_size": 9.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0038, "vega": 0.1315, "theta": -0.0316, "rho": 0.3001, "theo": 45.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-06-01T09:30:21", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "ITT270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 74.0, "iv": 0.4047, "open_interest": 126.0, "volume": 1.0, "delta": -0.0738, "gamma": 0.0039, "vega": 0.1321, "theta": -0.0371, "rho": -0.03, "theo": 1.2422, "change": -1.25, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:17:11", "percent_change": -55.5556, "prev_day_close": 2.25}, {"option": "ITT270115C00180000", "bid": 39.2, "bid_size": 10.0, "ask": 41.8, "ask_size": 14.0, "iv": 0.3421, "open_interest": 1.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0047, "vega": 0.1554, "theta": -0.0372, "rho": 0.3014, "theo": 40.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.06, "last_trade_time": "2026-08-20T13:25:14", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "ITT270115P00180000", "bid": 0.4, "bid_size": 20.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.3521, "open_interest": 19.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0048, "vega": 0.1562, "theta": -0.0422, "rho": -0.0372, "theo": 1.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ITT270115C00185000", "bid": 34.8, "bid_size": 31.0, "ask": 37.1, "ask_size": 17.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0058, "vega": 0.1826, "theta": -0.0432, "rho": 0.3006, "theo": 36.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ITT270115P00185000", "bid": 0.15, "bid_size": 38.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.3349, "open_interest": 9.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0059, "vega": 0.1842, "theta": -0.0477, "rho": -0.0465, "theo": 1.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-05T09:32:43", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "ITT270115C00190000", "bid": 29.9, "bid_size": 29.0, "ask": 32.9, "ask_size": 19.0, "iv": 0.3151, "open_interest": 6.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0071, "vega": 0.2132, "theta": -0.0497, "rho": 0.2969, "theo": 31.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-28T13:46:05", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "ITT270115P00190000", "bid": 1.55, "bid_size": 18.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.3532, "open_interest": 5.0, "volume": 1.0, "delta": -0.1451, "gamma": 0.0072, "vega": 0.2147, "theta": -0.0538, "rho": -0.0579, "theo": 2.4925, "change": -2.45, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:50:15", "percent_change": -51.0417, "prev_day_close": 4.80000007152557}, {"option": "ITT270115C00195000", "bid": 25.8, "bid_size": 26.0, "ask": 28.8, "ask_size": 20.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0085, "vega": 0.2465, "theta": -0.0564, "rho": 0.29, "theo": 27.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.54, "last_trade_time": "2026-08-14T15:57:12", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ITT270115P00195000", "bid": 1.3, "bid_size": 37.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.3089, "open_interest": 12.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0087, "vega": 0.2477, "theta": -0.0601, "rho": -0.0718, "theo": 3.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-06T10:19:50", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ITT270115C00200000", "bid": 21.6, "bid_size": 30.0, "ask": 25.0, "ask_size": 21.0, "iv": 0.3058, "open_interest": 119.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0101, "vega": 0.2807, "theta": -0.063, "rho": 0.2793, "theo": 23.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T15:17:17", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ITT270115P00200000", "bid": 2.4, "bid_size": 19.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.3086, "open_interest": 38.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0103, "vega": 0.2822, "theta": -0.0664, "rho": -0.0882, "theo": 4.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-24T14:51:22", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ITT270115C00210000", "bid": 14.5, "bid_size": 28.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.296, "open_interest": 80.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0131, "vega": 0.342, "theta": -0.074, "rho": 0.2452, "theo": 16.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T15:12:10", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "ITT270115P00210000", "bid": 5.3, "bid_size": 10.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3009, "open_interest": 11.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0134, "vega": 0.3433, "theta": -0.0768, "rho": -0.1286, "theo": 6.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T14:10:45", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ITT270115C00220000", "bid": 8.8, "bid_size": 32.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.2846, "open_interest": 13.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0148, "vega": 0.3719, "theta": -0.0786, "rho": 0.1971, "theo": 10.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:22:22", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ITT270115P00220000", "bid": 10.6, "bid_size": 6.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.3001, "open_interest": 6.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0152, "vega": 0.3709, "theta": -0.0809, "rho": -0.173, "theo": 11.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-28T10:28:58", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "ITT270115C00230000", "bid": 5.4, "bid_size": 63.0, "ask": 7.8, "ask_size": 58.0, "iv": 0.2878, "open_interest": 43.0, "volume": 26.0, "delta": 0.377, "gamma": 0.0142, "vega": 0.3551, "theta": -0.0745, "rho": 0.1448, "theo": 6.4601, "change": 3.94, "open": 4.3, "high": 7.04, "low": 4.3, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-09T15:45:05", "percent_change": 127.097, "prev_day_close": 3.09999990463257}, {"option": "ITT270115P00230000", "bid": 15.2, "bid_size": 31.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.2817, "open_interest": 1.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0148, "vega": 0.3489, "theta": -0.076, "rho": -0.2086, "theo": 16.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-06T11:55:04", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ITT270115C00240000", "bid": 1.9, "bid_size": 34.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.2779, "open_interest": 20.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.012, "vega": 0.303, "theta": -0.064, "rho": 0.0996, "theo": 3.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T15:13:08", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "ITT270115P00240000", "bid": 22.6, "bid_size": 33.0, "ask": 26.0, "ask_size": 20.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0124, "vega": 0.2886, "theta": -0.0639, "rho": -0.2272, "theo": 24.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "ITT270115C00250000", "bid": 0.5, "bid_size": 13.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.2802, "open_interest": 5.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0092, "vega": 0.2393, "theta": -0.0515, "rho": 0.0662, "theo": 2.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T10:29:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ITT270115P00250000", "bid": 31.3, "bid_size": 4.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0095, "vega": 0.2158, "theta": -0.0497, "rho": -0.227, "theo": 33.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "ITT270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.3043, "open_interest": 2.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0066, "vega": 0.1809, "theta": -0.0399, "rho": 0.0435, "theo": 1.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-06-15T10:32:07", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ITT270115P00260000", "bid": 40.5, "bid_size": 2.0, "ask": 43.7, "ask_size": 7.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0073, "vega": 0.1509, "theta": -0.0383, "rho": -0.1929, "theo": 42.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "ITT270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0047, "vega": 0.134, "theta": -0.0303, "rho": 0.0288, "theo": 0.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ITT270115P00270000", "bid": 49.9, "bid_size": 5.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0058, "vega": 0.09, "theta": -0.0315, "rho": -0.1301, "theo": 51.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "ITT270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.3787, "open_interest": 2.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0033, "vega": 0.0986, "theta": -0.0229, "rho": 0.0193, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ITT270115P00280000", "bid": 59.8, "bid_size": 5.0, "ask": 63.7, "ask_size": 6.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0048, "vega": 0.0409, "theta": -0.0263, "rho": -0.0583, "theo": 61.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "ITT270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0024, "vega": 0.0726, "theta": -0.0173, "rho": 0.0131, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ITT270115P00290000", "bid": 69.8, "bid_size": 1.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 71.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "ITT270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0017, "vega": 0.0537, "theta": -0.0131, "rho": 0.0091, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ITT270115P00300000", "bid": 79.8, "bid_size": 1.0, "ask": 83.7, "ask_size": 6.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 81.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "ITT270416C00130000", "bid": 88.5, "bid_size": 6.0, "ask": 92.2, "ask_size": 1.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0008, "vega": 0.0751, "theta": 0.0, "rho": 0.5337, "theo": 90.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "ITT270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0008, "vega": 0.076, "theta": -0.0098, "rho": -0.0212, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ITT270416C00135000", "bid": 83.7, "bid_size": 5.0, "ask": 87.2, "ask_size": 5.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.001, "vega": 0.0902, "theta": 0.0, "rho": 0.5496, "theo": 85.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "ITT270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.4764, "open_interest": 3.0, "volume": 0.0, "delta": -0.027, "gamma": 0.001, "vega": 0.0912, "theta": -0.0115, "rho": -0.0264, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T09:43:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITT270416C00140000", "bid": 79.2, "bid_size": 6.0, "ask": 82.4, "ask_size": 6.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0012, "vega": 0.1076, "theta": -0.0016, "rho": 0.5642, "theo": 81.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "ITT270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.4372, "open_interest": 4.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0013, "vega": 0.1088, "theta": -0.0135, "rho": -0.0327, "theo": 0.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ITT270416C00145000", "bid": 74.5, "bid_size": 7.0, "ask": 77.7, "ask_size": 7.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0015, "vega": 0.1277, "theta": -0.0045, "rho": 0.5774, "theo": 76.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "ITT270416P00145000", "bid": 0.1, "bid_size": 7.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4222, "open_interest": 4.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0015, "vega": 0.1288, "theta": -0.0156, "rho": -0.0402, "theo": 1.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T09:32:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ITT270416C00150000", "bid": 70.1, "bid_size": 7.0, "ask": 73.1, "ask_size": 7.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0018, "vega": 0.1502, "theta": -0.0076, "rho": 0.5889, "theo": 71.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "ITT270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4116, "open_interest": 2.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0019, "vega": 0.1516, "theta": -0.0181, "rho": -0.0492, "theo": 1.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "ITT270416C00155000", "bid": 65.2, "bid_size": 14.0, "ask": 68.3, "ask_size": 14.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0022, "vega": 0.1759, "theta": -0.0109, "rho": 0.5984, "theo": 67.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ITT270416P00155000", "bid": 0.25, "bid_size": 26.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.3959, "open_interest": 2.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0022, "vega": 0.1773, "theta": -0.0208, "rho": -0.0601, "theo": 1.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T11:16:44", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "ITT270416C00160000", "bid": 60.7, "bid_size": 20.0, "ask": 64.1, "ask_size": 14.0, "iv": 0.3647, "open_interest": 1.0, "volume": 1.0, "delta": 0.9251, "gamma": 0.0026, "vega": 0.2039, "theta": -0.0145, "rho": 0.6058, "theo": 62.596, "change": 11.6, "open": 61.85, "high": 61.85, "low": 61.85, "tick": "up", "last_trade_price": 61.85, "last_trade_time": "2026-11-09T11:36:18", "percent_change": 23.0846, "prev_day_close": 50.25}, {"option": "ITT270416P00160000", "bid": 0.5, "bid_size": 43.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0026, "vega": 0.2059, "theta": -0.0237, "rho": -0.073, "theo": 1.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ITT270416C00165000", "bid": 56.2, "bid_size": 14.0, "ask": 59.7, "ask_size": 10.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0031, "vega": 0.235, "theta": -0.0183, "rho": 0.6104, "theo": 58.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "ITT270416P00165000", "bid": 0.65, "bid_size": 28.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0031, "vega": 0.2368, "theta": -0.0268, "rho": -0.0878, "theo": 2.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ITT270416C00170000", "bid": 51.9, "bid_size": 20.0, "ask": 54.9, "ask_size": 26.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0036, "vega": 0.268, "theta": -0.0222, "rho": 0.6125, "theo": 53.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "ITT270416P00170000", "bid": 1.45, "bid_size": 35.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.3567, "open_interest": 1.0, "volume": 1.0, "delta": -0.1093, "gamma": 0.0036, "vega": 0.2708, "theta": -0.0301, "rho": -0.105, "theo": 2.9633, "change": -1.005, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T12:39:14", "percent_change": -23.5088, "prev_day_close": 4.27499997615814}, {"option": "ITT270416C00175000", "bid": 47.7, "bid_size": 20.0, "ask": 50.7, "ask_size": 26.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0041, "vega": 0.3032, "theta": -0.0262, "rho": 0.6112, "theo": 49.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "ITT270416P00175000", "bid": 2.1, "bid_size": 18.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0042, "vega": 0.3059, "theta": -0.0335, "rho": -0.1248, "theo": 3.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-19T12:06:29", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ITT270416C00180000", "bid": 43.7, "bid_size": 13.0, "ask": 46.6, "ask_size": 25.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0047, "vega": 0.3394, "theta": -0.0303, "rho": 0.607, "theo": 45.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ITT270416P00180000", "bid": 2.65, "bid_size": 18.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.3435, "open_interest": 26.0, "volume": 1.0, "delta": -0.1546, "gamma": 0.0048, "vega": 0.3431, "theta": -0.037, "rho": -0.1478, "theo": 4.3928, "change": -1.89, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T12:39:14", "percent_change": -28.6364, "prev_day_close": 6.59999990463257}, {"option": "ITT270416C00185000", "bid": 39.7, "bid_size": 18.0, "ask": 42.7, "ask_size": 25.0, "iv": 0.3358, "open_interest": 1.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0053, "vega": 0.3763, "theta": -0.0343, "rho": 0.599, "theo": 41.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.89, "last_trade_time": "2026-08-20T13:25:14", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "ITT270416P00185000", "bid": 3.6, "bid_size": 21.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.3421, "open_interest": 34.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0054, "vega": 0.3798, "theta": -0.0404, "rho": -0.1726, "theo": 5.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-20T12:57:35", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ITT270416C00190000", "bid": 35.9, "bid_size": 11.0, "ask": 38.9, "ask_size": 10.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.006, "vega": 0.4129, "theta": -0.0381, "rho": 0.5874, "theo": 37.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ITT270416P00190000", "bid": 4.8, "bid_size": 11.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0061, "vega": 0.4162, "theta": -0.0437, "rho": -0.1996, "theo": 6.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ITT270416C00195000", "bid": 32.3, "bid_size": 14.0, "ask": 35.2, "ask_size": 28.0, "iv": 0.3275, "open_interest": 2.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0066, "vega": 0.4478, "theta": -0.0417, "rho": 0.5724, "theo": 33.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-06T09:49:33", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ITT270416P00195000", "bid": 6.3, "bid_size": 15.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.3295, "open_interest": 1.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0067, "vega": 0.4517, "theta": -0.0467, "rho": -0.2289, "theo": 7.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T10:22:01", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ITT270416C00200000", "bid": 28.5, "bid_size": 27.0, "ask": 31.7, "ask_size": 29.0, "iv": 0.3195, "open_interest": 11.0, "volume": 2.0, "delta": 0.7224, "gamma": 0.0072, "vega": 0.4805, "theta": -0.045, "rho": 0.5535, "theo": 30.3626, "change": 8.79, "open": 30.19, "high": 30.19, "low": 30.19, "tick": "no_change", "last_trade_price": 30.19, "last_trade_time": "2026-11-09T11:06:46", "percent_change": 41.0748, "prev_day_close": 21.3999996185303}, {"option": "ITT270416P00200000", "bid": 7.9, "bid_size": 17.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.325, "open_interest": 8.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0074, "vega": 0.4838, "theta": -0.0495, "rho": -0.2611, "theo": 9.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T11:29:08", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ITT270416C00210000", "bid": 21.9, "bid_size": 21.0, "ask": 25.3, "ask_size": 17.0, "iv": 0.3091, "open_interest": 8.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0082, "vega": 0.5337, "theta": -0.05, "rho": 0.5064, "theo": 23.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T11:07:21", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ITT270416P00210000", "bid": 11.0, "bid_size": 19.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.3134, "open_interest": 8.0, "volume": 8.0, "delta": -0.3646, "gamma": 0.0085, "vega": 0.5361, "theta": -0.0536, "rho": -0.3266, "theo": 12.5362, "change": -5.5, "open": 13.5, "high": 13.5, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T13:00:08", "percent_change": -30.2198, "prev_day_close": 18.1999998092651}, {"option": "ITT270416C00220000", "bid": 16.5, "bid_size": 36.0, "ask": 19.9, "ask_size": 31.0, "iv": 0.304, "open_interest": 30.0, "volume": 5.0, "delta": 0.5574, "gamma": 0.0089, "vega": 0.5648, "theta": -0.0526, "rho": 0.4485, "theo": 18.4318, "change": 6.65, "open": 18.6, "high": 18.7, "low": 17.9, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T13:00:19", "percent_change": 55.1867, "prev_day_close": 12.0500001907349}, {"option": "ITT270416P00220000", "bid": 15.4, "bid_size": 19.0, "ask": 18.2, "ask_size": 19.0, "iv": 0.3059, "open_interest": 0.0, "volume": 13.0, "delta": -0.455, "gamma": 0.0094, "vega": 0.5638, "theta": -0.0555, "rho": -0.3887, "theo": 16.9244, "change": -7.4, "open": 17.4, "high": 17.5, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T15:13:01", "percent_change": -31.2236, "prev_day_close": 23.7000007629395}, {"option": "ITT270416C00230000", "bid": 12.0, "bid_size": 34.0, "ask": 15.4, "ask_size": 31.0, "iv": 0.2995, "open_interest": 33.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0092, "vega": 0.5691, "theta": -0.0524, "rho": 0.3836, "theo": 13.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T12:27:21", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ITT270416P00230000", "bid": 20.8, "bid_size": 18.0, "ask": 23.9, "ask_size": 31.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.0098, "vega": 0.5612, "theta": -0.0549, "rho": -0.4394, "theo": 22.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "ITT270416C00240000", "bid": 8.2, "bid_size": 24.0, "ask": 11.6, "ask_size": 32.0, "iv": 0.2925, "open_interest": 18.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.009, "vega": 0.546, "theta": -0.0496, "rho": 0.3167, "theo": 10.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-06T09:43:31", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ITT270416P00240000", "bid": 27.1, "bid_size": 18.0, "ask": 30.0, "ask_size": 27.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0098, "vega": 0.526, "theta": -0.0518, "rho": -0.4658, "theo": 28.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ITT270416C00250000", "bid": 5.2, "bid_size": 24.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.2866, "open_interest": 5.0, "volume": 2.0, "delta": 0.3004, "gamma": 0.0083, "vega": 0.4997, "theta": -0.0447, "rho": 0.2526, "theo": 7.1353, "change": 3.45, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:28:12", "percent_change": 87.3418, "prev_day_close": 3.94999992847443}, {"option": "ITT270416P00250000", "bid": 34.2, "bid_size": 17.0, "ask": 37.2, "ask_size": 28.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0093, "vega": 0.4587, "theta": -0.0461, "rho": -0.4646, "theo": 35.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ITT270416C00260000", "bid": 4.2, "bid_size": 13.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.2889, "open_interest": 2.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0074, "vega": 0.4371, "theta": -0.0384, "rho": 0.1948, "theo": 4.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-12T10:32:35", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "ITT270416P00260000", "bid": 42.2, "bid_size": 25.0, "ask": 45.8, "ask_size": 26.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0084, "vega": 0.3696, "theta": -0.0381, "rho": -0.4359, "theo": 43.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "ITT270416C00270000", "bid": 1.5, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0062, "vega": 0.3666, "theta": -0.0317, "rho": 0.1454, "theo": 3.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "ITT270416P00270000", "bid": 51.0, "bid_size": 9.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0072, "vega": 0.2658, "theta": -0.0298, "rho": -0.3615, "theo": 52.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "ITT270416C00280000", "bid": 0.55, "bid_size": 8.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.005, "vega": 0.2956, "theta": -0.0251, "rho": 0.1052, "theo": 2.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ITT270416P00280000", "bid": 60.5, "bid_size": 7.0, "ask": 63.9, "ask_size": 6.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0072, "vega": 0.1486, "theta": -0.0249, "rho": -0.2109, "theo": 61.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "ITT270416C00290000", "bid": 0.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.2914, "open_interest": 1.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0039, "vega": 0.2301, "theta": -0.0192, "rho": 0.0741, "theo": 1.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ITT270416P00290000", "bid": 69.8, "bid_size": 1.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0024, "vega": 0.001, "theta": -0.0323, "rho": 0.0, "theo": 71.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "ITT270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.3089, "open_interest": 2.0, "volume": 0.0, "delta": 0.059, "gamma": 0.003, "vega": 0.1736, "theta": -0.0142, "rho": 0.051, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-15T12:44:38", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITT270416P00300000", "bid": 79.8, "bid_size": 5.0, "ask": 83.7, "ask_size": 6.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 81.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "ITT270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.3262, "open_interest": 1.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0022, "vega": 0.1274, "theta": -0.0102, "rho": 0.0343, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ITT270416P00310000", "bid": 89.8, "bid_size": 5.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 91.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "ITT270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0015, "vega": 0.0913, "theta": -0.0072, "rho": 0.0227, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 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": "ITT270416P00320000", "bid": 99.8, "bid_size": 5.0, "ask": 103.7, "ask_size": 1.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 101.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.150001525879}], "symbol": "ITT", "security_type": "stock", "exchange_id": 3, "current_price": 218.21, "price_change": 12.66, "price_change_percent": 6.1591, "bid": 163.26, "ask": 348.84, "bid_size": 100, "ask_size": 200, "open": 210.87, "high": 220.595, "low": 210.5575, "close": 218.21, "prev_day_close": 205.55, "volume": 1330361, "iv30": 30.783, "iv30_change": -1.193, "iv30_change_percent": -3.7309, "seqno": 10412182079, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "ITT"}