{"timestamp": "2026-11-10 01:04:28", "data": {"options": [{"option": "ITUB261120C00001000", "bid": 5.5, "bid_size": 646.0, "ask": 7.4, "ask_size": 138.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0029, "rho": 0.0001, "theo": 6.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T09:39:29", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ITUB261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 7.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 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": "ITUB261120C00002000", "bid": 4.5, "bid_size": 645.0, "ask": 6.4, "ask_size": 136.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0032, "rho": 0.0003, "theo": 5.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T09:35:42", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ITUB261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 4.856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.004, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 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": "ITUB261120C00003000", "bid": 3.5, "bid_size": 628.0, "ask": 5.4, "ask_size": 135.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0086, "vega": 0.0003, "theta": -0.0034, "rho": 0.0004, "theo": 4.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-03T09:37:24", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ITUB261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 3.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0081, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITUB261120C00004000", "bid": 2.65, "bid_size": 645.0, "ask": 4.4, "ask_size": 136.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0172, "vega": 0.0005, "theta": -0.0038, "rho": 0.0006, "theo": 3.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-10-26T13:10:12", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ITUB261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 2.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0166, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 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": "ITUB261120C00005000", "bid": 2.35, "bid_size": 642.0, "ask": 2.9, "ask_size": 142.0, "iv": 1.6926, "open_interest": 3.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0381, "vega": 0.0008, "theta": -0.0046, "rho": 0.0008, "theo": 2.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T10:00:17", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ITUB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 1.7569, "open_interest": 1.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0371, "vega": 0.0008, "theta": -0.0048, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:49:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITUB261120C00006000", "bid": 1.45, "bid_size": 78.0, "ask": 2.5, "ask_size": 672.0, "iv": 0.0, "open_interest": 9020.0, "volume": 2.0, "delta": 0.9392, "gamma": 0.1025, "vega": 0.0016, "theta": -0.0061, "rho": 0.0011, "theo": 1.594, "change": 0.45, "open": 1.5, "high": 1.55, "low": 1.5, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 40.9091, "prev_day_close": 1.10000002384186}, {"option": "ITUB261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.8514, "open_interest": 614.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.1011, "vega": 0.0016, "theta": -0.0062, "rho": -0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:40:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB261120C00007000", "bid": 0.5, "bid_size": 32.0, "ask": 0.75, "ask_size": 1257.0, "iv": 0.4956, "open_interest": 506.0, "volume": 15.0, "delta": 0.8022, "gamma": 0.3833, "vega": 0.0036, "theta": -0.0091, "rho": 0.0014, "theo": 0.6443, "change": 0.18, "open": 0.63, "high": 0.63, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:56:45", "percent_change": 40.0, "prev_day_close": 0.449999995529652}, {"option": "ITUB261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3574.0, "iv": 0.5974, "open_interest": 3605.0, "volume": 14.0, "delta": -0.1975, "gamma": 0.3816, "vega": 0.0037, "theta": -0.0092, "rho": -0.0006, "theo": 0.0827, "change": -0.005, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:49:45", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "ITUB261120C00008000", "bid": 0.05, "bid_size": 7.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.4286, "open_interest": 4594.0, "volume": 36.0, "delta": 0.2488, "gamma": 0.5342, "vega": 0.0042, "theta": -0.0086, "rho": 0.0006, "theo": 0.0835, "change": 0.055, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:21:03", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB261120P00008000", "bid": 0.45, "bid_size": 16.0, "ask": 0.6, "ask_size": 69.0, "iv": 0.4582, "open_interest": 3848.0, "volume": 34.0, "delta": -0.7495, "gamma": 0.5331, "vega": 0.0042, "theta": -0.0085, "rho": -0.0022, "theo": 0.5212, "change": -0.325, "open": 0.61, "high": 0.62, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:54:01", "percent_change": -41.9355, "prev_day_close": 0.775000005960464}, {"option": "ITUB261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1841.0, "iv": 0.6522, "open_interest": 2582.0, "volume": 1.0, "delta": 0.0579, "gamma": 0.1427, "vega": 0.0015, "theta": -0.004, "rho": 0.0001, "theo": 0.0186, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:56:45", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB261120P00009000", "bid": 1.35, "bid_size": 732.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 3582.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.143, "vega": 0.0015, "theta": -0.0038, "rho": -0.0027, "theo": 1.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T15:59:20", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ITUB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2005.0, "iv": 0.9402, "open_interest": 3444.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0489, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:42:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB261120P00010000", "bid": 1.6, "bid_size": 174.0, "ask": 4.9, "ask_size": 47.0, "iv": 2.9664, "open_interest": 51.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.05, "vega": 0.0006, "theta": -0.0018, "rho": -0.0021, "theo": 2.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T14:12:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ITUB261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 1.3537, "open_interest": 4298.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0204, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T11:42:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITUB261120P00011000", "bid": 2.9, "bid_size": 91.0, "ask": 6.0, "ask_size": 41.0, "iv": 3.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0219, "vega": 0.0003, "theta": -0.0008, "rho": -0.0015, "theo": 3.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T12:45:54", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ITUB261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.5853, "open_interest": 29.0, "volume": 1.0, "delta": 0.0043, "gamma": 0.0097, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:54:23", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "ITUB261120P00012000", "bid": 3.6, "bid_size": 91.0, "ask": 7.0, "ask_size": 36.0, "iv": 3.7905, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0116, "vega": 0.0001, "theta": -0.0002, "rho": -0.0008, "theo": 4.4358, "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": 5.39999997615814}, {"option": "ITUB261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1986.0, "iv": 3.2132, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:03:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB261120P00013000", "bid": 4.6, "bid_size": 91.0, "ask": 8.0, "ask_size": 37.0, "iv": 4.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0059, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 5.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ITUB261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1853.0, "iv": 3.4558, "open_interest": 3.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0028, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:22:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB261120P00014000", "bid": 5.6, "bid_size": 82.0, "ask": 9.0, "ask_size": 29.0, "iv": 4.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ITUB261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1993.0, "iv": 3.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB261120P00015000", "bid": 6.6, "bid_size": 82.0, "ask": 10.0, "ask_size": 29.0, "iv": 4.5786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ITUB261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1993.0, "iv": 3.8731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB261120P00016000", "bid": 7.6, "bid_size": 82.0, "ask": 11.0, "ask_size": 29.0, "iv": 4.7921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ITUB261218C00001000", "bid": 5.5, "bid_size": 61.0, "ask": 7.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0021, "rho": 0.0004, "theo": 6.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-28T10:09:21", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ITUB261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 3.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0022, "rho": -0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITUB261218C00002000", "bid": 4.5, "bid_size": 61.0, "ask": 6.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0075, "vega": 0.0007, "theta": -0.0023, "rho": 0.0008, "theo": 5.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ITUB261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 2.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0065, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 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": "ITUB261218C00003000", "bid": 3.5, "bid_size": 61.0, "ask": 5.5, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0145, "vega": 0.0011, "theta": -0.0024, "rho": 0.0013, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ITUB261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 1.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0129, "vega": 0.0013, "theta": -0.0025, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB261218C00004000", "bid": 2.65, "bid_size": 61.0, "ask": 4.5, "ask_size": 120.0, "iv": 1.0559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0275, "vega": 0.0016, "theta": -0.0026, "rho": 0.0019, "theo": 3.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-08T13:22:38", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ITUB261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 2.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0252, "vega": 0.0018, "theta": -0.0027, "rho": -0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ITUB261218C00005000", "bid": 1.65, "bid_size": 96.0, "ask": 3.5, "ask_size": 134.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0551, "vega": 0.0026, "theta": -0.0029, "rho": 0.0026, "theo": 2.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "ITUB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1147.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.052, "vega": 0.0028, "theta": -0.003, "rho": -0.0005, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITUB261218C00006000", "bid": 1.5, "bid_size": 80.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.4374, "open_interest": 65.0, "volume": 5.0, "delta": 0.8929, "gamma": 0.1252, "vega": 0.0044, "theta": -0.0035, "rho": 0.0035, "theo": 1.6335, "change": -0.04, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T09:52:13", "percent_change": -2.58064, "prev_day_close": 1.54999998211861}, {"option": "ITUB261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1638.0, "iv": 0.6477, "open_interest": 215.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.1208, "vega": 0.0046, "theta": -0.0036, "rho": -0.001, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:30:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB261218C00007000", "bid": 0.5, "bid_size": 1285.0, "ask": 0.95, "ask_size": 934.0, "iv": 0.413, "open_interest": 74.0, "volume": 40.0, "delta": 0.7278, "gamma": 0.3156, "vega": 0.0081, "theta": -0.0045, "rho": 0.004, "theo": 0.7369, "change": 0.2, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:55:31", "percent_change": 36.3636, "prev_day_close": 0.549999997019768}, {"option": "ITUB261218P00007000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.3801, "open_interest": 1077.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.3102, "vega": 0.0082, "theta": -0.0045, "rho": -0.0025, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:45:41", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "ITUB261218C00008000", "bid": 0.05, "bid_size": 14.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.3519, "open_interest": 2913.0, "volume": 41.0, "delta": 0.3514, "gamma": 0.3757, "vega": 0.0092, "theta": -0.0047, "rho": 0.0024, "theo": 0.216, "change": 0.095, "open": 0.2, "high": 0.22, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:59:44", "percent_change": 76.0, "prev_day_close": 0.125000001862645}, {"option": "ITUB261218P00008000", "bid": 0.4, "bid_size": 13.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.3241, "open_interest": 10590.0, "volume": 23.0, "delta": -0.6429, "gamma": 0.3732, "vega": 0.0091, "theta": -0.0046, "rho": -0.0062, "theo": 0.6653, "change": -0.2, "open": 0.75, "high": 0.77, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:54:01", "percent_change": -25.0, "prev_day_close": 0.799999982118606}, {"option": "ITUB261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2614.0, "iv": 0.4628, "open_interest": 3872.0, "volume": 6.0, "delta": 0.1508, "gamma": 0.195, "vega": 0.0058, "theta": -0.0035, "rho": 0.0011, "theo": 0.0856, "change": -0.03, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:59:44", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB261218P00009000", "bid": 1.2, "bid_size": 1592.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.5899, "open_interest": 647.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.1947, "vega": 0.0058, "theta": -0.0034, "rho": -0.0084, "theo": 1.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-28T09:44:13", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ITUB261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1462.0, "iv": 0.5026, "open_interest": 3814.0, "volume": 0.0, "delta": 0.077, "gamma": 0.1026, "vega": 0.0036, "theta": -0.0025, "rho": 0.0006, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:09:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB261218P00010000", "bid": 1.1, "bid_size": 1114.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.3058, "open_interest": 306.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.1038, "vega": 0.0036, "theta": -0.0023, "rho": -0.0085, "theo": 2.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T13:38:54", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "ITUB261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.6323, "open_interest": 326.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0589, "vega": 0.0023, "theta": -0.0018, "rho": 0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:07:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB261218P00011000", "bid": 2.1, "bid_size": 340.0, "ask": 6.0, "ask_size": 13.0, "iv": 1.5648, "open_interest": 420.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0611, "vega": 0.0023, "theta": -0.0015, "rho": -0.0077, "theo": 3.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T13:21:38", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ITUB261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.7458, "open_interest": 110.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0361, "vega": 0.0016, "theta": -0.0013, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:32:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB261218P00012000", "bid": 3.1, "bid_size": 81.0, "ask": 7.0, "ask_size": 13.0, "iv": 1.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0391, "vega": 0.0016, "theta": -0.001, "rho": -0.0066, "theo": 4.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ITUB261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3012.0, "iv": 1.7137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0233, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB261218P00013000", "bid": 4.1, "bid_size": 82.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.8924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0271, "vega": 0.001, "theta": -0.0006, "rho": -0.0053, "theo": 5.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ITUB261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2991.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0156, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB261218P00014000", "bid": 5.1, "bid_size": 82.0, "ask": 9.0, "ask_size": 13.0, "iv": 2.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0199, "vega": 0.0006, "theta": -0.0003, "rho": -0.0039, "theo": 6.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ITUB261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3013.0, "iv": 1.9588, "open_interest": 1.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-22T15:53:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB261218P00015000", "bid": 6.1, "bid_size": 80.0, "ask": 10.0, "ask_size": 13.0, "iv": 2.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0161, "vega": 0.0004, "theta": -0.0001, "rho": -0.0024, "theo": 7.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ITUB261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3015.0, "iv": 2.0644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB261218P00016000", "bid": 7.1, "bid_size": 82.0, "ask": 11.0, "ask_size": 13.0, "iv": 2.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0096, "vega": 0.0001, "theta": 0.0, "rho": -0.001, "theo": 8.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ITUB261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2968.0, "iv": 2.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0055, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB261218P00017000", "bid": 8.1, "bid_size": 81.0, "ask": 12.0, "ask_size": 13.0, "iv": 2.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0036, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ITUB270115C00001000", "bid": 5.4, "bid_size": 163.0, "ask": 7.5, "ask_size": 147.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0018, "rho": 0.0007, "theo": 6.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-03T13:06:23", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ITUB270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 62.0, "iv": 6.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0032, "vega": 0.001, "theta": -0.002, "rho": -0.0002, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 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": "ITUB270115C00002000", "bid": 4.4, "bid_size": 157.0, "ask": 6.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0094, "vega": 0.0013, "theta": -0.0019, "rho": 0.0014, "theo": 5.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:02:46", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ITUB270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 98.0, "iv": 4.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0079, "vega": 0.0016, "theta": -0.0022, "rho": -0.0004, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "ITUB270115C00003000", "bid": 3.5, "bid_size": 164.0, "ask": 5.5, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0179, "vega": 0.0019, "theta": -0.002, "rho": 0.0022, "theo": 4.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-06-16T10:21:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ITUB270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0156, "vega": 0.0022, "theta": -0.0022, "rho": -0.0005, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB270115C00004000", "bid": 2.6, "bid_size": 316.0, "ask": 4.5, "ask_size": 282.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0329, "vega": 0.0028, "theta": -0.0022, "rho": 0.0032, "theo": 3.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-05T09:54:06", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ITUB270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 1.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0296, "vega": 0.0032, "theta": -0.0024, "rho": -0.0008, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270115C00005000", "bid": 1.6, "bid_size": 402.0, "ask": 3.6, "ask_size": 349.0, "iv": 0.6734, "open_interest": 39.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0627, "vega": 0.0044, "theta": -0.0025, "rho": 0.0045, "theo": 2.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:40:33", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ITUB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 929.0, "iv": 0.6437, "open_interest": 919.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0581, "vega": 0.0046, "theta": -0.0026, "rho": -0.0012, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T09:46:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITUB270115C00006000", "bid": 1.0, "bid_size": 275.0, "ask": 2.5, "ask_size": 232.0, "iv": 0.6498, "open_interest": 23.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.1287, "vega": 0.007, "theta": -0.0029, "rho": 0.0058, "theo": 1.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:33:43", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "ITUB270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1534.0, "iv": 0.4928, "open_interest": 85.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.1226, "vega": 0.0072, "theta": -0.0029, "rho": -0.0023, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T10:12:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB270115C00007000", "bid": 0.5, "bid_size": 1861.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.3458, "open_interest": 3016.0, "volume": 25.0, "delta": 0.6928, "gamma": 0.2662, "vega": 0.0112, "theta": -0.0034, "rho": 0.0064, "theo": 0.8203, "change": 0.355, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:26:08", "percent_change": 74.7368, "prev_day_close": 0.474999994039536}, {"option": "ITUB270115P00007000", "bid": 0.25, "bid_size": 5.0, "ask": 0.35, "ask_size": 1587.0, "iv": 0.4257, "open_interest": 9729.0, "volume": 6.0, "delta": -0.3023, "gamma": 0.2597, "vega": 0.0112, "theta": -0.0034, "rho": -0.0049, "theo": 0.2822, "change": -0.07, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:27:43", "percent_change": -20.0, "prev_day_close": 0.350000008940697}, {"option": "ITUB270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.2717, "open_interest": 1444.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.3157, "vega": 0.0123, "theta": -0.0034, "rho": 0.0043, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T12:25:29", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ITUB270115P00008000", "bid": 0.05, "bid_size": 103.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.6479, "open_interest": 2979.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.3124, "vega": 0.0123, "theta": -0.0033, "rho": -0.0101, "theo": 0.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-03T11:28:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITUB270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3173, "open_interest": 1295.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.1952, "vega": 0.0086, "theta": -0.0026, "rho": 0.0022, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:45:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ITUB270115P00009000", "bid": 1.4, "bid_size": 13.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.4183, "open_interest": 3317.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.195, "vega": 0.0086, "theta": -0.0024, "rho": -0.0134, "theo": 1.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-30T14:41:32", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ITUB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 0.3853, "open_interest": 3798.0, "volume": 100.0, "delta": 0.0959, "gamma": 0.1112, "vega": 0.0056, "theta": -0.0019, "rho": 0.0012, "theo": 0.0617, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:00:21", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "ITUB270115P00010000", "bid": 2.35, "bid_size": 13.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.5018, "open_interest": 1651.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.1133, "vega": 0.0056, "theta": -0.0016, "rho": -0.0137, "theo": 2.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T11:22:38", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ITUB270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1314.0, "iv": 0.4843, "open_interest": 1689.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0662, "vega": 0.0036, "theta": -0.0014, "rho": 0.0007, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T14:34:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB270115P00011000", "bid": 2.0, "bid_size": 214.0, "ask": 6.0, "ask_size": 14.0, "iv": 1.1534, "open_interest": 16.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.07, "vega": 0.0037, "theta": -0.001, "rho": -0.0124, "theo": 3.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-14T15:47:35", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "ITUB270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.5709, "open_interest": 279.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0413, "vega": 0.0025, "theta": -0.001, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:28:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ITUB270115P00012000", "bid": 3.0, "bid_size": 168.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.2872, "open_interest": 5.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0464, "vega": 0.0024, "theta": -0.0006, "rho": -0.0107, "theo": 4.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-02-10T10:32:19", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ITUB270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3578.0, "iv": 1.3362, "open_interest": 3.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0269, "vega": 0.0017, "theta": -0.0007, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T12:52:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270115P00013000", "bid": 4.0, "bid_size": 164.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0331, "vega": 0.0016, "theta": -0.0003, "rho": -0.0083, "theo": 5.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ITUB270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3542.0, "iv": 1.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.018, "vega": 0.0012, "theta": -0.0005, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270115P00014000", "bid": 5.0, "bid_size": 160.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0255, "vega": 0.0009, "theta": 0.0, "rho": -0.0057, "theo": 6.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ITUB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3552.0, "iv": 1.5243, "open_interest": 2.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0124, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T10:06:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270115P00015000", "bid": 6.0, "bid_size": 160.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.021, "vega": 0.0005, "theta": 0.0, "rho": -0.0031, "theo": 7.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ITUB270219C00001000", "bid": 5.4, "bid_size": 61.0, "ask": 7.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0047, "vega": 0.0014, "theta": -0.0016, "rho": 0.0011, "theo": 6.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ITUB270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 293.0, "iv": 7.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0037, "vega": 0.0016, "theta": -0.002, "rho": -0.0006, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 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": "ITUB270219C00002000", "bid": 4.4, "bid_size": 61.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.011, "vega": 0.0024, "theta": -0.0019, "rho": 0.0024, "theo": 5.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-06T11:05:47", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ITUB270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 2.8332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0094, "vega": 0.0027, "theta": -0.0023, "rho": -0.0009, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ITUB270219C00003000", "bid": 3.4, "bid_size": 61.0, "ask": 5.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0207, "vega": 0.0034, "theta": -0.002, "rho": 0.0037, "theo": 4.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ITUB270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0183, "vega": 0.0038, "theta": -0.0024, "rho": -0.0012, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB270219C00004000", "bid": 2.5, "bid_size": 61.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0368, "vega": 0.0048, "theta": -0.0021, "rho": 0.0053, "theo": 3.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ITUB270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 3.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0333, "vega": 0.0052, "theta": -0.0024, "rho": -0.0017, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ITUB270219C00005000", "bid": 1.55, "bid_size": 208.0, "ask": 3.7, "ask_size": 163.0, "iv": 0.6132, "open_interest": 2.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0659, "vega": 0.0068, "theta": -0.0023, "rho": 0.007, "theo": 2.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T11:56:45", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "ITUB270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.4611, "open_interest": 6.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0612, "vega": 0.0071, "theta": -0.0024, "rho": -0.0025, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T09:43:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITUB270219C00006000", "bid": 0.55, "bid_size": 109.0, "ask": 2.75, "ask_size": 83.0, "iv": 0.4217, "open_interest": 1.0, "volume": 0.0, "delta": 0.826, "gamma": 0.1235, "vega": 0.0099, "theta": -0.0025, "rho": 0.0086, "theo": 1.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T11:15:09", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ITUB270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1535.0, "iv": 0.4588, "open_interest": 8.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.1174, "vega": 0.0101, "theta": -0.0026, "rho": -0.0041, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:07:50", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ITUB270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 998.0, "iv": 0.4456, "open_interest": 12.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.2246, "vega": 0.0142, "theta": -0.0028, "rho": 0.0092, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T13:10:57", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "ITUB270219P00007000", "bid": 0.05, "bid_size": 1968.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.5032, "open_interest": 22.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.2186, "vega": 0.0142, "theta": -0.0028, "rho": -0.0077, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITUB270219C00008000", "bid": 0.25, "bid_size": 79.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.3556, "open_interest": 449.0, "volume": 3.0, "delta": 0.4196, "gamma": 0.2537, "vega": 0.0155, "theta": -0.0029, "rho": 0.0068, "theo": 0.4166, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:30:33", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "ITUB270219P00008000", "bid": 0.65, "bid_size": 13.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.4144, "open_interest": 23.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.2513, "vega": 0.0154, "theta": -0.0028, "rho": -0.0135, "theo": 0.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T10:41:02", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ITUB270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1596.0, "iv": 0.4658, "open_interest": 61.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.1834, "vega": 0.0127, "theta": -0.0026, "rho": 0.0043, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "ITUB270219P00009000", "bid": 0.55, "bid_size": 273.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.1844, "vega": 0.0127, "theta": -0.0024, "rho": -0.0169, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "ITUB270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1509.0, "iv": 0.4863, "open_interest": 10.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.1264, "vega": 0.0099, "theta": -0.0023, "rho": 0.0029, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-06T12:52:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ITUB270219P00010000", "bid": 0.95, "bid_size": 396.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7606, "open_interest": 714.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.1295, "vega": 0.0099, "theta": -0.002, "rho": -0.018, "theo": 2.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T10:45:59", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ITUB270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2804.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0898, "vega": 0.0077, "theta": -0.002, "rho": 0.002, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270219P00011000", "bid": 1.95, "bid_size": 206.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.9238, "open_interest": 180.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0944, "vega": 0.0077, "theta": -0.0015, "rho": -0.0177, "theo": 3.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T10:40:06", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ITUB270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2818.0, "iv": 1.0332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.066, "vega": 0.0061, "theta": -0.0017, "rho": 0.0015, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270219P00012000", "bid": 2.95, "bid_size": 93.0, "ask": 7.0, "ask_size": 13.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0718, "vega": 0.006, "theta": -0.0011, "rho": -0.0169, "theo": 4.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ITUB270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2809.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0498, "vega": 0.0049, "theta": -0.0014, "rho": 0.0011, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ITUB270219P00013000", "bid": 3.9, "bid_size": 61.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0566, "vega": 0.0046, "theta": -0.0008, "rho": -0.0154, "theo": 5.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ITUB270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2810.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0385, "vega": 0.004, "theta": -0.0012, "rho": 0.0008, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270219P00014000", "bid": 4.9, "bid_size": 61.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0463, "vega": 0.0036, "theta": -0.0005, "rho": -0.0136, "theo": 6.4622, "change": 0.0, "open": 0.0, "high": 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": "ITUB270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2811.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0303, "vega": 0.0033, "theta": -0.001, "rho": 0.0007, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270219P00015000", "bid": 5.9, "bid_size": 61.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0389, "vega": 0.0027, "theta": -0.0002, "rho": -0.0118, "theo": 7.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ITUB270319C00001000", "bid": 5.3, "bid_size": 61.0, "ask": 7.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0048, "vega": 0.0017, "theta": -0.0016, "rho": 0.0014, "theo": 6.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-28T13:59:44", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ITUB270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0038, "vega": 0.0019, "theta": -0.0018, "rho": -0.0009, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB270319C00002000", "bid": 4.3, "bid_size": 61.0, "ask": 6.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0115, "vega": 0.003, "theta": -0.0018, "rho": 0.003, "theo": 5.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ITUB270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 2.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0097, "vega": 0.0033, "theta": -0.0021, "rho": -0.0013, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ITUB270319C00003000", "bid": 3.3, "bid_size": 61.0, "ask": 5.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0215, "vega": 0.0043, "theta": -0.0019, "rho": 0.0048, "theo": 4.6685, "change": 0.0, "open": 0.0, "high": 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": "ITUB270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0188, "vega": 0.0047, "theta": -0.0022, "rho": -0.0018, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB270319C00004000", "bid": 2.45, "bid_size": 150.0, "ask": 4.7, "ask_size": 112.0, "iv": 0.6408, "open_interest": 10.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0377, "vega": 0.0059, "theta": -0.002, "rho": 0.0067, "theo": 3.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T10:26:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ITUB270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0339, "vega": 0.0063, "theta": -0.0022, "rho": -0.0025, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 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": "ITUB270319C00005000", "bid": 1.5, "bid_size": 169.0, "ask": 3.8, "ask_size": 132.0, "iv": 0.5881, "open_interest": 15.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0661, "vega": 0.0082, "theta": -0.0021, "rho": 0.0088, "theo": 2.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-03T15:45:11", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "ITUB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1535.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0611, "vega": 0.0085, "theta": -0.0022, "rho": -0.0035, "theo": 0.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ITUB270319C00006000", "bid": 0.6, "bid_size": 304.0, "ask": 2.85, "ask_size": 304.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.1198, "vega": 0.0116, "theta": -0.0022, "rho": 0.0108, "theo": 1.7841, "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": 1.75000002980232}, {"option": "ITUB270319P00006000", "bid": 0.05, "bid_size": 1712.0, "ask": 0.35, "ask_size": 2289.0, "iv": 0.4547, "open_interest": 6245.0, "volume": 6.0, "delta": -0.1796, "gamma": 0.1137, "vega": 0.0118, "theta": -0.0022, "rho": -0.0055, "theo": 0.2575, "change": 0.2, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:48:41", "percent_change": 133.333, "prev_day_close": 0.150000000372529}, {"option": "ITUB270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.2071, "vega": 0.0161, "theta": -0.0024, "rho": 0.0114, "theo": 0.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:27:26", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ITUB270319P00007000", "bid": 0.25, "bid_size": 1916.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.3699, "open_interest": 495.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.2015, "vega": 0.0161, "theta": -0.0024, "rho": -0.0097, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T11:02:30", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "ITUB270319C00008000", "bid": 0.15, "bid_size": 2269.0, "ask": 0.7, "ask_size": 1559.0, "iv": 0.3441, "open_interest": 249.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.2266, "vega": 0.0175, "theta": -0.0026, "rho": 0.0088, "theo": 0.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:48:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITUB270319P00008000", "bid": 0.45, "bid_size": 1850.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.5253, "open_interest": 198.0, "volume": 4.0, "delta": -0.548, "gamma": 0.2251, "vega": 0.0175, "theta": -0.0025, "rho": -0.016, "theo": 0.947, "change": -1.84, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:24:42", "percent_change": -66.9091, "prev_day_close": 2.75000005960464}, {"option": "ITUB270319C00009000", "bid": 0.15, "bid_size": 1905.0, "ask": 0.55, "ask_size": 2534.0, "iv": 0.4621, "open_interest": 1070.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.1723, "vega": 0.0152, "theta": -0.0025, "rho": 0.006, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:52:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB270319P00009000", "bid": 0.05, "bid_size": 2085.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8627, "open_interest": 888.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.1742, "vega": 0.0153, "theta": -0.0024, "rho": -0.0197, "theo": 1.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:33:52", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ITUB270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1610.0, "iv": 0.431, "open_interest": 208.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.127, "vega": 0.0127, "theta": -0.0023, "rho": 0.0043, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:28:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270319P00010000", "bid": 0.9, "bid_size": 223.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6631, "open_interest": 214.0, "volume": 0.0, "delta": -0.785, "gamma": 0.131, "vega": 0.0127, "theta": -0.0021, "rho": -0.0215, "theo": 2.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T10:53:34", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ITUB270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3576.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0963, "vega": 0.0106, "theta": -0.0021, "rho": 0.0033, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ITUB270319P00011000", "bid": 1.9, "bid_size": 232.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.8089, "open_interest": 172.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.1017, "vega": 0.0105, "theta": -0.0018, "rho": -0.0218, "theo": 3.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-09T13:53:05", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ITUB270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2633.0, "iv": 0.6489, "open_interest": 5.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0752, "vega": 0.0089, "theta": -0.0019, "rho": 0.0025, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:25:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ITUB270319P00012000", "bid": 2.9, "bid_size": 133.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0817, "vega": 0.0086, "theta": -0.0016, "rho": -0.0215, "theo": 4.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ITUB270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3731.0, "iv": 1.014, "open_interest": 1.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0601, "vega": 0.0075, "theta": -0.0017, "rho": 0.002, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T10:57:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ITUB270319P00013000", "bid": 3.8, "bid_size": 133.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0677, "vega": 0.0072, "theta": -0.0013, "rho": -0.0206, "theo": 5.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ITUB270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3757.0, "iv": 1.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0489, "vega": 0.0064, "theta": -0.0015, "rho": 0.0016, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270319P00014000", "bid": 4.8, "bid_size": 61.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0574, "vega": 0.0059, "theta": -0.0011, "rho": -0.0194, "theo": 6.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ITUB270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3838.0, "iv": 1.1513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0405, "vega": 0.0056, "theta": -0.0014, "rho": 0.0014, "theo": 0.0684, "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": 0.375}, {"option": "ITUB270319P00015000", "bid": 5.8, "bid_size": 61.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.05, "vega": 0.0048, "theta": -0.0008, "rho": -0.0171, "theo": 7.472, "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": 8.0}, {"option": "ITUB270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3773.0, "iv": 1.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0339, "vega": 0.0048, "theta": -0.0012, "rho": 0.0011, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270319P00016000", "bid": 6.8, "bid_size": 61.0, "ask": 11.0, "ask_size": 13.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0445, "vega": 0.0038, "theta": -0.0006, "rho": -0.0152, "theo": 8.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ITUB270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3852.0, "iv": 1.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0287, "vega": 0.0042, "theta": -0.0011, "rho": 0.001, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270319P00017000", "bid": 7.8, "bid_size": 61.0, "ask": 12.0, "ask_size": 13.0, "iv": 1.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.04, "vega": 0.0029, "theta": -0.0005, "rho": -0.0125, "theo": 9.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ITUB270617C00001000", "bid": 5.1, "bid_size": 144.0, "ask": 7.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0049, "vega": 0.0028, "theta": -0.0008, "rho": 0.002, "theo": 6.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ITUB270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 3.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0036, "vega": 0.003, "theta": -0.0016, "rho": -0.0023, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ITUB270617C00002000", "bid": 4.6, "bid_size": 147.0, "ask": 6.9, "ask_size": 62.0, "iv": 1.5599, "open_interest": 3.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0121, "vega": 0.005, "theta": -0.0012, "rho": 0.0048, "theo": 5.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-10-27T09:36:30", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ITUB270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 1.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0099, "vega": 0.0054, "theta": -0.0019, "rho": -0.0035, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ITUB270617C00003000", "bid": 3.1, "bid_size": 144.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0225, "vega": 0.0072, "theta": -0.0013, "rho": 0.0077, "theo": 4.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ITUB270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0193, "vega": 0.0077, "theta": -0.0019, "rho": -0.0046, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB270617C00004000", "bid": 2.25, "bid_size": 260.0, "ask": 4.9, "ask_size": 247.0, "iv": 0.5307, "open_interest": 1.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0383, "vega": 0.0097, "theta": -0.0014, "rho": 0.0108, "theo": 3.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-10-05T13:23:05", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ITUB270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 1.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0338, "vega": 0.0101, "theta": -0.0019, "rho": -0.0059, "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": 0.800000011920929}, {"option": "ITUB270617C00005000", "bid": 1.35, "bid_size": 164.0, "ask": 4.1, "ask_size": 112.0, "iv": 0.5502, "open_interest": 1.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0634, "vega": 0.0127, "theta": -0.0015, "rho": 0.0139, "theo": 2.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-21T14:03:34", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "ITUB270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 713.0, "iv": 0.7609, "open_interest": 8000.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0576, "vega": 0.013, "theta": -0.0019, "rho": -0.0079, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T09:33:24", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ITUB270617C00006000", "bid": 1.2, "bid_size": 417.0, "ask": 2.65, "ask_size": 428.0, "iv": 0.4907, "open_interest": 346.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.1047, "vega": 0.0166, "theta": -0.0016, "rho": 0.0166, "theo": 1.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T11:15:26", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ITUB270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0979, "vega": 0.0168, "theta": -0.0018, "rho": -0.0113, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 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": "ITUB270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 593.0, "iv": 0.4545, "open_interest": 49.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.1591, "vega": 0.0211, "theta": -0.0018, "rho": 0.0174, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T13:45:47", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "ITUB270617P00007000", "bid": 0.15, "bid_size": 1954.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.3168, "open_interest": 2001.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.1534, "vega": 0.0211, "theta": -0.0018, "rho": -0.0174, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:57:34", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ITUB270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 685.0, "iv": 0.533, "open_interest": 62.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.1734, "vega": 0.0228, "theta": -0.0019, "rho": 0.0147, "theo": 0.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T14:39:48", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "ITUB270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9616, "open_interest": 20.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.172, "vega": 0.0228, "theta": -0.0018, "rho": -0.0254, "theo": 1.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-03T14:39:48", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ITUB270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1535.0, "iv": 0.3339, "open_interest": 3.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.1465, "vega": 0.0212, "theta": -0.002, "rho": 0.0114, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T14:23:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270617P00009000", "bid": 0.1, "bid_size": 2240.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.1489, "vega": 0.0213, "theta": -0.0017, "rho": -0.031, "theo": 1.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ITUB270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1980.0, "iv": 0.5309, "open_interest": 21.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.1187, "vega": 0.019, "theta": -0.0019, "rho": 0.009, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:37:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270617P00010000", "bid": 1.6, "bid_size": 228.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.682, "open_interest": 4.0, "volume": 4.0, "delta": -0.7136, "gamma": 0.1238, "vega": 0.019, "theta": -0.0015, "rho": -0.0342, "theo": 2.7982, "change": -0.125, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:16:36", "percent_change": -4.27351, "prev_day_close": 2.92500004172325}, {"option": "ITUB270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2449.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0974, "vega": 0.0169, "theta": -0.0019, "rho": 0.0073, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB270617P00011000", "bid": 1.7, "bid_size": 155.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.1044, "vega": 0.0168, "theta": -0.0013, "rho": -0.0357, "theo": 3.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ITUB270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3150.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0813, "vega": 0.0151, "theta": -0.0018, "rho": 0.0061, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270617P00012000", "bid": 2.7, "bid_size": 146.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.09, "vega": 0.0148, "theta": -0.001, "rho": -0.0363, "theo": 4.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ITUB270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3245.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0691, "vega": 0.0136, "theta": -0.0017, "rho": 0.0052, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ITUB270617P00013000", "bid": 3.6, "bid_size": 146.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0791, "vega": 0.013, "theta": -0.0008, "rho": -0.0358, "theo": 5.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ITUB270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3243.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0594, "vega": 0.0122, "theta": -0.0016, "rho": 0.0044, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ITUB270617P00014000", "bid": 4.6, "bid_size": 61.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0707, "vega": 0.0114, "theta": -0.0005, "rho": -0.0349, "theo": 6.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ITUB270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3210.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0517, "vega": 0.011, "theta": -0.0015, "rho": 0.0038, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB270617P00015000", "bid": 5.6, "bid_size": 61.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0641, "vega": 0.0099, "theta": -0.0003, "rho": -0.0331, "theo": 7.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-05T13:24:52", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ITUB270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3258.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0454, "vega": 0.01, "theta": -0.0014, "rho": 0.0034, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270617P00016000", "bid": 6.6, "bid_size": 61.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0588, "vega": 0.0085, "theta": 0.0, "rho": -0.0308, "theo": 8.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ITUB270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3208.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0402, "vega": 0.0091, "theta": -0.0013, "rho": 0.003, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270617P00017000", "bid": 7.6, "bid_size": 61.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0545, "vega": 0.0072, "theta": 0.0, "rho": -0.028, "theo": 9.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ITUB270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3205.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0358, "vega": 0.0083, "theta": -0.0012, "rho": 0.0026, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ITUB270617P00018000", "bid": 8.6, "bid_size": 61.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0509, "vega": 0.006, "theta": 0.0, "rho": -0.0247, "theo": 10.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ITUB270917C00001000", "bid": 4.8, "bid_size": 141.0, "ask": 8.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0048, "vega": 0.0033, "theta": -0.0009, "rho": 0.0024, "theo": 6.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T10:50:06", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ITUB270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0032, "vega": 0.0036, "theta": -0.0012, "rho": -0.0038, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB270917C00002000", "bid": 3.8, "bid_size": 144.0, "ask": 7.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0122, "vega": 0.0064, "theta": -0.0012, "rho": 0.0061, "theo": 5.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ITUB270917P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 367.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0094, "vega": 0.0068, "theta": -0.0016, "rho": -0.0058, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB270917C00003000", "bid": 2.9, "bid_size": 144.0, "ask": 6.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0226, "vega": 0.0092, "theta": -0.0013, "rho": 0.01, "theo": 4.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-10-26T12:15:10", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ITUB270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 224.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0186, "vega": 0.0098, "theta": -0.0016, "rho": -0.0075, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB270917C00004000", "bid": 2.1, "bid_size": 143.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0377, "vega": 0.0123, "theta": -0.0014, "rho": 0.0142, "theo": 3.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ITUB270917P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 206.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0323, "vega": 0.0128, "theta": -0.0016, "rho": -0.0097, "theo": 0.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ITUB270917C00005000", "bid": 1.2, "bid_size": 229.0, "ask": 4.0, "ask_size": 121.0, "iv": 0.3608, "open_interest": 16.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0607, "vega": 0.016, "theta": -0.0014, "rho": 0.0183, "theo": 2.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T10:38:58", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ITUB270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 584.0, "iv": 1.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0538, "vega": 0.0164, "theta": -0.0016, "rho": -0.0126, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ITUB270917C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 482.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.1348, "vega": 0.025, "theta": -0.0015, "rho": 0.023, "theo": 1.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "ITUB270917P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 1.1034, "open_interest": 2000.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.1287, "vega": 0.025, "theta": -0.0015, "rho": -0.0251, "theo": 0.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T14:00:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB270917C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1578.0, "iv": 0.4705, "open_interest": 30.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.1116, "vega": 0.0236, "theta": -0.0016, "rho": 0.0135, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T09:49:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ITUB270917P00010000", "bid": 0.65, "bid_size": 72.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.118, "vega": 0.0236, "theta": -0.0013, "rho": -0.0463, "theo": 2.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "ITUB270917C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2691.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.081, "vega": 0.0195, "theta": -0.0015, "rho": 0.0096, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ITUB270917P00012000", "bid": 2.5, "bid_size": 61.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0922, "vega": 0.019, "theta": -0.001, "rho": -0.0492, "theo": 4.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "ITUB270917C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 171.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0542, "vega": 0.0147, "theta": -0.0012, "rho": 0.0062, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ITUB270917P00015000", "bid": 5.4, "bid_size": 61.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.071, "vega": 0.013, "theta": -0.0006, "rho": -0.0443, "theo": 7.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ITUB271217C00001000", "bid": 4.0, "bid_size": 146.0, "ask": 9.0, "ask_size": 132.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0048, "vega": 0.0037, "theta": -0.0008, "rho": 0.0027, "theo": 6.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T10:10:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ITUB271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0029, "vega": 0.0039, "theta": -0.001, "rho": -0.0053, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB271217C00002000", "bid": 3.0, "bid_size": 145.0, "ask": 8.0, "ask_size": 132.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0121, "vega": 0.0074, "theta": -0.0011, "rho": 0.0072, "theo": 5.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-11-04T10:08:51", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ITUB271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0089, "vega": 0.0079, "theta": -0.0013, "rho": -0.0082, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB271217C00003000", "bid": 2.0, "bid_size": 145.0, "ask": 7.0, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0224, "vega": 0.0108, "theta": -0.0012, "rho": 0.0121, "theo": 4.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ITUB271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0177, "vega": 0.0115, "theta": -0.0014, "rho": -0.0107, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB271217C00004000", "bid": 1.0, "bid_size": 155.0, "ask": 6.0, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0371, "vega": 0.0144, "theta": -0.0012, "rho": 0.0171, "theo": 3.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ITUB271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 935.0, "iv": 2.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0307, "vega": 0.015, "theta": -0.0014, "rho": -0.0136, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB271217C00005000", "bid": 2.5, "bid_size": 13.0, "ask": 3.7, "ask_size": 926.0, "iv": 0.6507, "open_interest": 241.0, "volume": 2.0, "delta": 0.8158, "gamma": 0.0582, "vega": 0.0186, "theta": -0.0012, "rho": 0.0222, "theo": 3.0022, "change": 0.6, "open": 2.6, "high": 2.6, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:51:19", "percent_change": 30.7692, "prev_day_close": 1.95000002533197}, {"option": "ITUB271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1109.0, "iv": 1.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0504, "vega": 0.0191, "theta": -0.0014, "rho": -0.0176, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB271217C00007000", "bid": 0.8, "bid_size": 1390.0, "ask": 2.1, "ask_size": 1556.0, "iv": 0.4109, "open_interest": 4079.0, "volume": 1.0, "delta": 0.6263, "gamma": 0.1194, "vega": 0.0281, "theta": -0.0013, "rho": 0.028, "theo": 1.4136, "change": -0.03, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T09:44:26", "percent_change": -2.06896, "prev_day_close": 1.44999995827675}, {"option": "ITUB271217P00007000", "bid": 0.05, "bid_size": 1.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.8056, "open_interest": 212.0, "volume": 1.0, "delta": -0.3374, "gamma": 0.1128, "vega": 0.0281, "theta": -0.0013, "rho": -0.0328, "theo": 0.9286, "change": -1.225, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:44:27", "percent_change": -63.6364, "prev_day_close": 1.92500004172325}, {"option": "ITUB271217C00010000", "bid": 0.25, "bid_size": 1319.0, "ask": 0.6, "ask_size": 201.0, "iv": 0.371, "open_interest": 3880.0, "volume": 1.0, "delta": 0.3147, "gamma": 0.1057, "vega": 0.0274, "theta": -0.0014, "rho": 0.018, "theo": 0.5391, "change": -0.02, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T09:44:26", "percent_change": -4.44444, "prev_day_close": 0.449999988079071}, {"option": "ITUB271217P00010000", "bid": 0.5, "bid_size": 1156.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.428, "open_interest": 4.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.1133, "vega": 0.0274, "theta": -0.0011, "rho": -0.0574, "theo": 2.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T09:32:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ITUB271217C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2285.0, "iv": 0.8468, "open_interest": 77.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0798, "vega": 0.0231, "theta": -0.0013, "rho": 0.013, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-26T14:40:57", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ITUB271217P00012000", "bid": 2.0, "bid_size": 125.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0935, "vega": 0.0224, "theta": -0.0009, "rho": -0.0607, "theo": 4.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-19T15:13:42", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ITUB271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2792.0, "iv": 0.9302, "open_interest": 2.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0552, "vega": 0.0178, "theta": -0.0011, "rho": 0.0087, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-05T13:26:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ITUB271217P00015000", "bid": 5.0, "bid_size": 72.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0758, "vega": 0.0153, "theta": -0.0005, "rho": -0.0533, "theo": 7.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ITUB2270115C00000970", "bid": 5.6, "bid_size": 360.0, "ask": 7.4, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0032, "rho": 0.0003, "theo": 6.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ITUB2270115P00000970", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0033, "vega": 0.001, "theta": -0.0022, "rho": -0.0003, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 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": "ITUB2270115C00001940", "bid": 4.7, "bid_size": 359.0, "ask": 6.4, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0124, "vega": 0.0008, "theta": -0.0033, "rho": 0.0006, "theo": 5.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ITUB2270115P00001940", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0082, "vega": 0.0017, "theta": -0.0025, "rho": -0.0005, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB2270115C00002910", "bid": 3.7, "bid_size": 360.0, "ask": 5.5, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0228, "vega": 0.0012, "theta": -0.0033, "rho": 0.001, "theo": 4.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ITUB2270115P00002910", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 2.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0159, "vega": 0.0024, "theta": -0.0026, "rho": -0.0006, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB2270115C00003880", "bid": 3.0, "bid_size": 420.0, "ask": 4.2, "ask_size": 289.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0396, "vega": 0.0017, "theta": -0.0032, "rho": 0.0014, "theo": 3.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ITUB2270115P00003880", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 1.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0294, "vega": 0.0034, "theta": -0.0026, "rho": -0.0009, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB2270115C00004850", "bid": 2.1, "bid_size": 426.0, "ask": 3.3, "ask_size": 325.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0751, "vega": 0.0031, "theta": -0.0034, "rho": 0.0024, "theo": 2.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-11T15:20:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ITUB2270115P00004850", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1634.0, "iv": 1.241, "open_interest": 23.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0557, "vega": 0.0047, "theta": -0.0028, "rho": -0.0013, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB2270115C00006800", "bid": 0.75, "bid_size": 1774.0, "ask": 1.75, "ask_size": 4879.0, "iv": 0.7421, "open_interest": 1851.0, "volume": 10.0, "delta": 0.743, "gamma": 0.2864, "vega": 0.0098, "theta": -0.0038, "rho": 0.0049, "theo": 0.899, "change": 0.125, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:41:37", "percent_change": 16.129, "prev_day_close": 0.774999991059303}, {"option": "ITUB2270115P00006800", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3858, "open_interest": 2998.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.2434, "vega": 0.0107, "theta": -0.0033, "rho": -0.0045, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-02-05T13:19:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITUB2270115C00009710", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3657.0, "iv": 0.516, "open_interest": 2911.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.1301, "vega": 0.0074, "theta": -0.0029, "rho": 0.0016, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ITUB2270115P00009710", "bid": 1.95, "bid_size": 267.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.5099, "open_interest": 7.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.1264, "vega": 0.0072, "theta": -0.0026, "rho": -0.0167, "theo": 2.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-05-15T11:54:14", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ITUB2270115C00014560", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3439.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.027, "vega": 0.0022, "theta": -0.0012, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB2270115P00014560", "bid": 6.2, "bid_size": 361.0, "ask": 9.5, "ask_size": 15.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.027, "vega": 0.0022, "theta": -0.0004, "rho": -0.0268, "theo": 7.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ITUB3270115C00001770", "bid": 4.8, "bid_size": 446.0, "ask": 6.6, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0165, "vega": 0.0017, "theta": -0.0144, "rho": 0.0006, "theo": 5.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-01-29T13:57:32", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ITUB3270115P00001770", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1794.0, "iv": 3.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0082, "vega": 0.0029, "theta": -0.0074, "rho": -0.0014, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB3270115C00002650", "bid": 4.0, "bid_size": 446.0, "ask": 5.7, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0339, "vega": 0.0018, "theta": -0.0144, "rho": 0.0007, "theo": 4.9406, "change": 0.0, "open": 0.0, "high": 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": "ITUB3270115P00002650", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1795.0, "iv": 2.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0166, "vega": 0.0041, "theta": -0.0071, "rho": -0.0017, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB3270115C00003530", "bid": 3.4, "bid_size": 1404.0, "ask": 4.6, "ask_size": 794.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0595, "vega": 0.0018, "theta": -0.0134, "rho": 0.0008, "theo": 4.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-04-07T14:50:21", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ITUB3270115P00003530", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2053.0, "iv": 1.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0291, "vega": 0.0052, "theta": -0.0066, "rho": -0.002, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB3270115C00004420", "bid": 2.5, "bid_size": 2878.0, "ask": 3.7, "ask_size": 3109.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.1001, "vega": 0.002, "theta": -0.0124, "rho": 0.0007, "theo": 3.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-17T09:30:22", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ITUB3270115P00004420", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6710.0, "iv": 1.2855, "open_interest": 10014.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0494, "vega": 0.0066, "theta": -0.0063, "rho": -0.0026, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB3270115C00006170", "bid": 1.35, "bid_size": 3588.0, "ask": 1.6, "ask_size": 2400.0, "iv": 0.8062, "open_interest": 6974.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.2495, "vega": 0.0066, "theta": -0.012, "rho": 0.002, "theo": 1.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-06T11:13:36", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ITUB3270115P00006170", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.6167, "open_interest": 405.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.1257, "vega": 0.0104, "theta": -0.006, "rho": -0.0055, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-06-15T13:00:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ITUB3270115C00008830", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2423.0, "iv": 0.8143, "open_interest": 369.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.1417, "vega": 0.0101, "theta": -0.007, "rho": 0.0023, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-05-27T11:24:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB3270115P00008830", "bid": 0.55, "bid_size": 490.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.1113, "vega": 0.0094, "theta": -0.0053, "rho": -0.014, "theo": 2.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ITUB3270115C00010590", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2237.0, "iv": 1.0986, "open_interest": 84.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0862, "vega": 0.0074, "theta": -0.0052, "rho": 0.0015, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ITUB3270115P00010590", "bid": 2.25, "bid_size": 490.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0736, "vega": 0.0069, "theta": -0.004, "rho": -0.0185, "theo": 4.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}], "symbol": "ITUB", "security_type": "stock", "exchange_id": 3, "current_price": 7.5762, "price_change": 0.17, "price_change_percent": 2.3004, "bid": 7.51, "ask": 7.58, "bid_size": 1000, "ask_size": 400, "open": 7.48, "high": 7.59, "low": 7.41, "close": 7.56, "prev_day_close": 7.39, "volume": 22854424, "iv30": 39.476, "iv30_change": 1.91, "iv30_change_percent": 5.0844, "seqno": 10414053052, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ITUB"}