{"timestamp": "2026-11-06 03:54:35", "data": {"options": [{"option": "ITWO261120C00034000", "bid": 6.4, "bid_size": 312.0, "ask": 9.6, "ask_size": 314.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0205, "vega": 0.0105, "theta": -0.0209, "rho": 0.0145, "theo": 8.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ITWO261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 335.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0206, "vega": 0.0106, "theta": -0.0241, "rho": -0.0012, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120C00035000", "bid": 5.4, "bid_size": 312.0, "ask": 8.6, "ask_size": 313.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0255, "vega": 0.012, "theta": -0.0222, "rho": 0.0147, "theo": 7.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ITWO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 335.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0257, "vega": 0.012, "theta": -0.025, "rho": -0.0014, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120C00036000", "bid": 4.6, "bid_size": 312.0, "ask": 7.6, "ask_size": 314.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0323, "vega": 0.0136, "theta": -0.0234, "rho": 0.0149, "theo": 6.1669, "change": 0.0, "open": 0.0, "high": 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": "ITWO261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0325, "vega": 0.0137, "theta": -0.0259, "rho": -0.0016, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120C00037000", "bid": 3.6, "bid_size": 312.0, "ask": 6.7, "ask_size": 314.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0417, "vega": 0.0158, "theta": -0.0247, "rho": 0.015, "theo": 5.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ITWO261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.042, "vega": 0.0159, "theta": -0.0268, "rho": -0.002, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120C00038000", "bid": 3.1, "bid_size": 312.0, "ask": 5.7, "ask_size": 314.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0552, "vega": 0.0184, "theta": -0.0258, "rho": 0.015, "theo": 4.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ITWO261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0558, "vega": 0.0184, "theta": -0.0276, "rho": -0.0024, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120C00039000", "bid": 2.1, "bid_size": 312.0, "ask": 4.7, "ask_size": 314.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0755, "vega": 0.0217, "theta": -0.0269, "rho": 0.0147, "theo": 3.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ITWO261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0764, "vega": 0.0217, "theta": -0.0284, "rho": -0.003, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ITWO261120C00040000", "bid": 1.2, "bid_size": 312.0, "ask": 3.7, "ask_size": 343.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.1069, "vega": 0.0259, "theta": -0.0278, "rho": 0.014, "theo": 2.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ITWO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 327.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.1085, "vega": 0.026, "theta": -0.029, "rho": -0.004, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ITWO261120C00041000", "bid": 0.35, "bid_size": 312.0, "ask": 2.8, "ask_size": 347.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.1527, "vega": 0.0308, "theta": -0.0283, "rho": 0.0124, "theo": 1.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ITWO261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 313.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.156, "vega": 0.0309, "theta": -0.0293, "rho": -0.0054, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ITWO261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 340.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.1869, "vega": 0.0339, "theta": -0.0284, "rho": 0.0095, "theo": 0.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ITWO261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 314.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.1929, "vega": 0.0337, "theta": -0.0293, "rho": -0.0074, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 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": "ITWO261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 342.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.158, "vega": 0.0313, "theta": -0.0285, "rho": 0.0064, "theo": 0.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ITWO261120P00043000", "bid": 0.25, "bid_size": 312.0, "ask": 2.85, "ask_size": 314.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.1643, "vega": 0.0304, "theta": -0.0293, "rho": -0.0089, "theo": 1.5691, "change": 0.0, "open": 0.0, "high": 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": "ITWO261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 337.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.1155, "vega": 0.0269, "theta": -0.0285, "rho": 0.0046, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 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": "ITWO261120P00044000", "bid": 0.85, "bid_size": 312.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.1202, "vega": 0.0257, "theta": -0.0289, "rho": -0.0092, "theo": 2.4451, "change": 0.0, "open": 0.0, "high": 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": "ITWO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 335.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0856, "vega": 0.0231, "theta": -0.0282, "rho": 0.0035, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 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": "ITWO261120P00045000", "bid": 1.5, "bid_size": 312.0, "ask": 4.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.089, "vega": 0.0218, "theta": -0.0282, "rho": -0.0095, "theo": 3.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ITWO261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0659, "vega": 0.0202, "theta": -0.0277, "rho": 0.0028, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ITWO261120P00046000", "bid": 2.5, "bid_size": 312.0, "ask": 5.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0682, "vega": 0.0185, "theta": -0.0272, "rho": -0.0093, "theo": 4.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ITWO261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0525, "vega": 0.0179, "theta": -0.0272, "rho": 0.0024, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00047000", "bid": 3.5, "bid_size": 312.0, "ask": 6.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0541, "vega": 0.0163, "theta": -0.0263, "rho": -0.0092, "theo": 5.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ITWO261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0429, "vega": 0.0161, "theta": -0.0267, "rho": 0.002, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00048000", "bid": 4.4, "bid_size": 312.0, "ask": 7.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.044, "vega": 0.0142, "theta": -0.0252, "rho": -0.009, "theo": 6.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ITWO261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0359, "vega": 0.0146, "theta": -0.0262, "rho": 0.0018, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00049000", "bid": 5.5, "bid_size": 312.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0366, "vega": 0.0129, "theta": -0.0242, "rho": -0.0091, "theo": 7.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ITWO261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0306, "vega": 0.0133, "theta": -0.0256, "rho": 0.0016, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00050000", "bid": 6.5, "bid_size": 312.0, "ask": 9.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0311, "vega": 0.0117, "theta": -0.0231, "rho": -0.009, "theo": 8.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ITWO261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0264, "vega": 0.0123, "theta": -0.0252, "rho": 0.0014, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00051000", "bid": 7.5, "bid_size": 312.0, "ask": 10.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0268, "vega": 0.0107, "theta": -0.0221, "rho": -0.009, "theo": 9.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ITWO261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 337.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0231, "vega": 0.0114, "theta": -0.0247, "rho": 0.0013, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00052000", "bid": 8.4, "bid_size": 312.0, "ask": 11.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0238, "vega": 0.0096, "theta": -0.0211, "rho": -0.0086, "theo": 10.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ITWO261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 337.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0204, "vega": 0.0106, "theta": -0.0242, "rho": 0.0012, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00053000", "bid": 9.5, "bid_size": 312.0, "ask": 12.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0216, "vega": 0.0089, "theta": -0.0201, "rho": -0.0087, "theo": 11.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ITWO261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 337.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0182, "vega": 0.01, "theta": -0.0238, "rho": 0.001, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ITWO261120P00054000", "bid": 10.5, "bid_size": 312.0, "ask": 13.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0198, "vega": 0.0084, "theta": -0.0192, "rho": -0.0089, "theo": 12.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ITWO261218C00032000", "bid": 8.8, "bid_size": 312.0, "ask": 11.7, "ask_size": 311.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0172, "vega": 0.0215, "theta": -0.0097, "rho": 0.0291, "theo": 10.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ITWO261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 337.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0173, "vega": 0.0218, "theta": -0.0152, "rho": -0.0042, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00033000", "bid": 7.4, "bid_size": 312.0, "ask": 10.7, "ask_size": 311.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0202, "vega": 0.0236, "theta": -0.0105, "rho": 0.0314, "theo": 9.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ITWO261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 337.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0204, "vega": 0.0239, "theta": -0.0154, "rho": -0.0048, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00034000", "bid": 6.4, "bid_size": 312.0, "ask": 9.8, "ask_size": 311.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.024, "vega": 0.026, "theta": -0.0112, "rho": 0.0335, "theo": 8.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ITWO261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0242, "vega": 0.0263, "theta": -0.0157, "rho": -0.0053, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00035000", "bid": 5.4, "bid_size": 312.0, "ask": 8.8, "ask_size": 311.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0287, "vega": 0.0286, "theta": -0.0119, "rho": 0.0362, "theo": 7.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ITWO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 318.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.029, "vega": 0.0288, "theta": -0.0158, "rho": -0.006, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00036000", "bid": 4.4, "bid_size": 312.0, "ask": 7.8, "ask_size": 311.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0347, "vega": 0.0317, "theta": -0.0126, "rho": 0.0366, "theo": 6.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ITWO261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 318.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0352, "vega": 0.032, "theta": -0.016, "rho": -0.0068, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00037000", "bid": 3.4, "bid_size": 312.0, "ask": 6.8, "ask_size": 308.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0426, "vega": 0.0351, "theta": -0.0132, "rho": 0.0366, "theo": 5.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ITWO261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0432, "vega": 0.0353, "theta": -0.0161, "rho": -0.0079, "theo": 0.5146, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00038000", "bid": 3.0, "bid_size": 312.0, "ask": 5.9, "ask_size": 311.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0529, "vega": 0.0392, "theta": -0.0137, "rho": 0.0362, "theo": 4.5772, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 321.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0539, "vega": 0.0395, "theta": -0.0162, "rho": -0.0092, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ITWO261218C00039000", "bid": 2.1, "bid_size": 312.0, "ask": 5.1, "ask_size": 311.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0668, "vega": 0.0438, "theta": -0.0141, "rho": 0.0353, "theo": 3.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ITWO261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 305.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0682, "vega": 0.0443, "theta": -0.0161, "rho": -0.011, "theo": 0.6515, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00040000", "bid": 1.1, "bid_size": 312.0, "ask": 4.2, "ask_size": 344.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.085, "vega": 0.0491, "theta": -0.0144, "rho": 0.0334, "theo": 2.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ITWO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 311.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0872, "vega": 0.0495, "theta": -0.0159, "rho": -0.0134, "theo": 0.7699, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00041000", "bid": 0.5, "bid_size": 312.0, "ask": 3.4, "ask_size": 344.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.1063, "vega": 0.0542, "theta": -0.0146, "rho": 0.0302, "theo": 1.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ITWO261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 311.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.1095, "vega": 0.0544, "theta": -0.0156, "rho": -0.0168, "theo": 0.9699, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 341.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.1206, "vega": 0.0572, "theta": -0.0147, "rho": 0.0252, "theo": 1.3385, "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": 2.27499997615814}, {"option": "ITWO261218P00042000", "bid": 0.15, "bid_size": 782.0, "ask": 2.1, "ask_size": 301.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.1244, "vega": 0.0569, "theta": -0.0152, "rho": -0.0209, "theo": 1.3391, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 347.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.1144, "vega": 0.0558, "theta": -0.0149, "rho": 0.0198, "theo": 0.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "ITWO261218P00043000", "bid": 0.15, "bid_size": 782.0, "ask": 3.6, "ask_size": 308.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.1173, "vega": 0.0548, "theta": -0.0147, "rho": -0.0251, "theo": 1.956, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 333.0, "iv": 0.2569, "open_interest": 9.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0964, "vega": 0.0516, "theta": -0.0151, "rho": 0.0156, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T13:48:11", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "ITWO261218P00044000", "bid": 1.1, "bid_size": 312.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.098, "vega": 0.0498, "theta": -0.0143, "rho": -0.028, "theo": 2.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "ITWO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.079, "vega": 0.0471, "theta": -0.0153, "rho": 0.0127, "theo": 0.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ITWO261218P00045000", "bid": 1.6, "bid_size": 312.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0797, "vega": 0.0452, "theta": -0.0138, "rho": -0.0302, "theo": 3.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ITWO261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 330.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0653, "vega": 0.043, "theta": -0.0155, "rho": 0.0107, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218P00046000", "bid": 2.5, "bid_size": 312.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0654, "vega": 0.0409, "theta": -0.0133, "rho": -0.032, "theo": 4.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ITWO261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 317.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0549, "vega": 0.0396, "theta": -0.0156, "rho": 0.0093, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218P00047000", "bid": 3.5, "bid_size": 312.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0547, "vega": 0.0372, "theta": -0.0128, "rho": -0.0332, "theo": 5.5312, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 317.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0469, "vega": 0.0367, "theta": -0.0156, "rho": 0.0082, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-22T09:30:36", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ITWO261218P00048000", "bid": 4.4, "bid_size": 200.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0466, "vega": 0.0344, "theta": -0.0123, "rho": -0.0342, "theo": 6.4945, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 316.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0406, "vega": 0.0342, "theta": -0.0156, "rho": 0.0073, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ITWO261218P00049000", "bid": 5.3, "bid_size": 200.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0404, "vega": 0.0321, "theta": -0.0118, "rho": -0.035, "theo": 7.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ITWO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 316.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0357, "vega": 0.032, "theta": -0.0156, "rho": 0.0066, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ITWO261218P00050000", "bid": 6.3, "bid_size": 200.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0356, "vega": 0.0296, "theta": -0.0112, "rho": -0.0356, "theo": 8.4404, "change": 0.0, "open": 0.0, "high": 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": "ITWO261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 316.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0317, "vega": 0.0302, "theta": -0.0156, "rho": 0.006, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ITWO261218P00051000", "bid": 7.3, "bid_size": 200.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0316, "vega": 0.028, "theta": -0.0107, "rho": -0.0362, "theo": 9.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ITWO261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 316.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0284, "vega": 0.0285, "theta": -0.0156, "rho": 0.0056, "theo": 0.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ITWO261218P00052000", "bid": 8.3, "bid_size": 200.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0284, "vega": 0.0263, "theta": -0.0102, "rho": -0.036, "theo": 10.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ITWO270319C00036000", "bid": 3.6, "bid_size": 314.0, "ask": 8.6, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0337, "vega": 0.0645, "theta": -0.0065, "rho": 0.0852, "theo": 6.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ITWO270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0348, "vega": 0.0677, "theta": -0.0078, "rho": -0.0296, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ITWO270319C00037000", "bid": 2.7, "bid_size": 314.0, "ask": 7.7, "ask_size": 143.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0397, "vega": 0.0691, "theta": -0.0067, "rho": 0.0862, "theo": 5.977, "change": 0.0, "open": 0.0, "high": 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": "ITWO270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 78.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0409, "vega": 0.0733, "theta": -0.0078, "rho": -0.0335, "theo": 0.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITWO270319C00038000", "bid": 1.9, "bid_size": 313.0, "ask": 6.9, "ask_size": 143.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0471, "vega": 0.0764, "theta": -0.0069, "rho": 0.0887, "theo": 5.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ITWO270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 313.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0483, "vega": 0.0793, "theta": -0.0078, "rho": -0.0383, "theo": 1.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ITWO270319C00039000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 143.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0559, "vega": 0.0824, "theta": -0.007, "rho": 0.0865, "theo": 4.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "ITWO270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 314.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0572, "vega": 0.0856, "theta": -0.0077, "rho": -0.0445, "theo": 1.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ITWO270319C00040000", "bid": 0.75, "bid_size": 312.0, "ask": 5.2, "ask_size": 165.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0659, "vega": 0.0891, "theta": -0.0071, "rho": 0.0825, "theo": 3.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ITWO270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 314.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.067, "vega": 0.0918, "theta": -0.0076, "rho": -0.0523, "theo": 1.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ITWO270319C00041000", "bid": 0.05, "bid_size": 782.0, "ask": 4.5, "ask_size": 166.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0758, "vega": 0.0952, "theta": -0.0072, "rho": 0.0765, "theo": 2.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ITWO270319P00041000", "bid": 0.05, "bid_size": 782.0, "ask": 4.4, "ask_size": 314.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.4123, "gamma": 0.0764, "vega": 0.0969, "theta": -0.0074, "rho": -0.0622, "theo": 1.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ITWO270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 166.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0822, "vega": 0.0988, "theta": -0.0072, "rho": 0.0684, "theo": 2.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "ITWO270319P00042000", "bid": 0.35, "bid_size": 312.0, "ask": 4.7, "ask_size": 157.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0822, "vega": 0.0994, "theta": -0.0072, "rho": -0.0737, "theo": 2.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ITWO270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 189.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.082, "vega": 0.0989, "theta": -0.0072, "rho": 0.0593, "theo": 1.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ITWO270319P00043000", "bid": 0.7, "bid_size": 270.0, "ask": 5.2, "ask_size": 157.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0813, "vega": 0.0982, "theta": -0.007, "rho": -0.0859, "theo": 2.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "ITWO270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 189.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0762, "vega": 0.0959, "theta": -0.0073, "rho": 0.051, "theo": 1.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ITWO270319P00044000", "bid": 1.2, "bid_size": 312.0, "ask": 5.8, "ask_size": 157.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0751, "vega": 0.0944, "theta": -0.0068, "rho": -0.0971, "theo": 3.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ITWO270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 189.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0681, "vega": 0.0913, "theta": -0.0074, "rho": 0.0441, "theo": 1.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ITWO270319P00045000", "bid": 1.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0668, "vega": 0.0891, "theta": -0.0067, "rho": -0.1046, "theo": 4.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "ITWO270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 321.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.06, "vega": 0.0862, "theta": -0.0074, "rho": 0.0387, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ITWO270319P00046000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0589, "vega": 0.0838, "theta": -0.0066, "rho": -0.1088, "theo": 4.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ITWO270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 318.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0529, "vega": 0.0813, "theta": -0.0074, "rho": 0.0345, "theo": 0.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITWO270319P00047000", "bid": 3.3, "bid_size": 314.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.052, "vega": 0.0788, "theta": -0.0064, "rho": -0.111, "theo": 5.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ITWO270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 311.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0469, "vega": 0.0771, "theta": -0.0075, "rho": 0.031, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 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": "ITWO270319P00048000", "bid": 4.1, "bid_size": 314.0, "ask": 9.1, "ask_size": 32.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0462, "vega": 0.074, "theta": -0.0063, "rho": -0.1157, "theo": 6.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ITWO270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 337.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0419, "vega": 0.073, "theta": -0.0075, "rho": 0.0283, "theo": 0.7689, "change": 0.0, "open": 0.0, "high": 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": "ITWO270319P00049000", "bid": 5.0, "bid_size": 312.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0414, "vega": 0.0696, "theta": -0.0062, "rho": -0.1157, "theo": 7.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ITWO270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 343.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0377, "vega": 0.0695, "theta": -0.0075, "rho": 0.0259, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 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": "ITWO270319P00050000", "bid": 5.7, "bid_size": 314.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0374, "vega": 0.0662, "theta": -0.006, "rho": -0.1166, "theo": 8.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ITWO270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 336.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0342, "vega": 0.0662, "theta": -0.0075, "rho": 0.0241, "theo": 0.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ITWO270319P00051000", "bid": 6.2, "bid_size": 314.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0339, "vega": 0.0619, "theta": -0.0059, "rho": -0.1155, "theo": 9.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ITWO270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 336.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0312, "vega": 0.0634, "theta": -0.0075, "rho": 0.0224, "theo": 0.6567, "change": 0.0, "open": 0.0, "high": 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": "ITWO270319P00052000", "bid": 7.6, "bid_size": 314.0, "ask": 12.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.031, "vega": 0.0592, "theta": -0.0058, "rho": -0.1184, "theo": 10.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ITWO270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 336.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0286, "vega": 0.0607, "theta": -0.0075, "rho": 0.0211, "theo": 0.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ITWO270319P00053000", "bid": 8.6, "bid_size": 201.0, "ask": 13.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0285, "vega": 0.057, "theta": -0.0056, "rho": -0.114, "theo": 11.5723, "change": 0.0, "open": 0.0, "high": 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": "ITWO270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 265.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0264, "vega": 0.0583, "theta": -0.0075, "rho": 0.0198, "theo": 0.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ITWO270319P00054000", "bid": 9.7, "bid_size": 201.0, "ask": 14.7, "ask_size": 21.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0263, "vega": 0.0534, "theta": -0.0054, "rho": -0.1144, "theo": 12.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ITWO270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 257.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0245, "vega": 0.0562, "theta": -0.0075, "rho": 0.0186, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ITWO270319P00055000", "bid": 10.6, "bid_size": 201.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0244, "vega": 0.0511, "theta": -0.0052, "rho": -0.1166, "theo": 13.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ITWO270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 257.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0228, "vega": 0.0543, "theta": -0.0075, "rho": 0.0178, "theo": 0.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ITWO270319P00056000", "bid": 11.6, "bid_size": 201.0, "ask": 16.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0227, "vega": 0.0493, "theta": -0.005, "rho": -0.1173, "theo": 14.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ITWO270617C00033000", "bid": 6.7, "bid_size": 314.0, "ask": 11.7, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0214, "vega": 0.0681, "theta": -0.0043, "rho": 0.1118, "theo": 10.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ITWO270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 91.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0226, "vega": 0.0766, "theta": -0.0058, "rho": -0.0435, "theo": 1.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ITWO270617C00034000", "bid": 6.0, "bid_size": 314.0, "ask": 11.0, "ask_size": 157.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0246, "vega": 0.0724, "theta": -0.0045, "rho": 0.1149, "theo": 9.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ITWO270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 78.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0257, "vega": 0.082, "theta": -0.0058, "rho": -0.0472, "theo": 1.0791, "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": 1.27499997615814}, {"option": "ITWO270617C00035000", "bid": 5.1, "bid_size": 314.0, "ask": 10.1, "ask_size": 143.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0283, "vega": 0.0776, "theta": -0.0047, "rho": 0.1186, "theo": 8.2024, "change": 0.0, "open": 0.0, "high": 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": "ITWO270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 78.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0294, "vega": 0.0879, "theta": -0.0058, "rho": -0.0523, "theo": 1.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ITWO270617C00036000", "bid": 4.4, "bid_size": 314.0, "ask": 9.4, "ask_size": 79.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0327, "vega": 0.0861, "theta": -0.0048, "rho": 0.1222, "theo": 7.2977, "change": 0.0, "open": 0.0, "high": 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": "ITWO270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 78.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0336, "vega": 0.0934, "theta": -0.0058, "rho": -0.0576, "theo": 1.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ITWO270617C00037000", "bid": 3.5, "bid_size": 314.0, "ask": 8.5, "ask_size": 79.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0377, "vega": 0.0918, "theta": -0.005, "rho": 0.125, "theo": 6.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ITWO270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 78.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0386, "vega": 0.1005, "theta": -0.0058, "rho": -0.0643, "theo": 1.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ITWO270617C00038000", "bid": 2.8, "bid_size": 314.0, "ask": 7.8, "ask_size": 143.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0436, "vega": 0.1008, "theta": -0.0051, "rho": 0.1284, "theo": 5.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ITWO270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0443, "vega": 0.1066, "theta": -0.0058, "rho": -0.0714, "theo": 1.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ITWO270617C00039000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0501, "vega": 0.1066, "theta": -0.0052, "rho": 0.1243, "theo": 4.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "ITWO270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0507, "vega": 0.1133, "theta": -0.0057, "rho": -0.0818, "theo": 1.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ITWO270617C00040000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.057, "vega": 0.1148, "theta": -0.0053, "rho": 0.1224, "theo": 3.9403, "change": 0.0, "open": 0.0, "high": 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": "ITWO270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0573, "vega": 0.1192, "theta": -0.0056, "rho": -0.0922, "theo": 1.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ITWO270617C00041000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0633, "vega": 0.1215, "theta": -0.0054, "rho": 0.1179, "theo": 3.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ITWO270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0632, "vega": 0.124, "theta": -0.0055, "rho": -0.1051, "theo": 2.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ITWO270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 166.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0674, "vega": 0.1257, "theta": -0.0054, "rho": 0.1108, "theo": 2.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ITWO270617P00042000", "bid": 0.3, "bid_size": 314.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0671, "vega": 0.1266, "theta": -0.0054, "rho": -0.1204, "theo": 2.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ITWO270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 166.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0681, "vega": 0.1269, "theta": -0.0054, "rho": 0.1017, "theo": 2.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ITWO270617P00043000", "bid": 0.7, "bid_size": 272.0, "ask": 5.7, "ask_size": 79.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0676, "vega": 0.1263, "theta": -0.0053, "rho": -0.1358, "theo": 3.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "ITWO270617C00044000", "bid": 0.15, "bid_size": 782.0, "ask": 3.8, "ask_size": 189.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0655, "vega": 0.1252, "theta": -0.0054, "rho": 0.0922, "theo": 1.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ITWO270617P00044000", "bid": 1.2, "bid_size": 314.0, "ask": 6.2, "ask_size": 79.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.065, "vega": 0.1226, "theta": -0.0051, "rho": -0.15, "theo": 3.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "ITWO270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 189.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.061, "vega": 0.1217, "theta": -0.0055, "rho": 0.0833, "theo": 1.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ITWO270617P00045000", "bid": 1.8, "bid_size": 314.0, "ask": 6.8, "ask_size": 79.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0604, "vega": 0.1186, "theta": -0.005, "rho": -0.1568, "theo": 4.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "ITWO270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 189.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0558, "vega": 0.1173, "theta": -0.0055, "rho": 0.0757, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ITWO270617P00046000", "bid": 2.4, "bid_size": 314.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0551, "vega": 0.1132, "theta": -0.0049, "rho": -0.1649, "theo": 5.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "ITWO270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 189.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0508, "vega": 0.1125, "theta": -0.0055, "rho": 0.0691, "theo": 1.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ITWO270617P00047000", "bid": 2.9, "bid_size": 313.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.05, "vega": 0.1076, "theta": -0.0048, "rho": -0.1749, "theo": 6.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ITWO270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 189.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0462, "vega": 0.108, "theta": -0.0056, "rho": 0.0637, "theo": 1.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ITWO270617P00048000", "bid": 3.7, "bid_size": 313.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0454, "vega": 0.1024, "theta": -0.0046, "rho": -0.1802, "theo": 7.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499997615814}, {"option": "ITWO270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 319.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0422, "vega": 0.1036, "theta": -0.0056, "rho": 0.0591, "theo": 1.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ITWO270617P00049000", "bid": 4.7, "bid_size": 313.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0413, "vega": 0.0979, "theta": -0.0045, "rho": -0.1883, "theo": 7.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "ITWO270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 319.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0387, "vega": 0.0995, "theta": -0.0056, "rho": 0.0547, "theo": 1.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ITWO270617P00050000", "bid": 5.5, "bid_size": 313.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0377, "vega": 0.0921, "theta": -0.0044, "rho": -0.1923, "theo": 8.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ITWO270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 318.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0356, "vega": 0.0958, "theta": -0.0056, "rho": 0.0509, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ITWO270617P00051000", "bid": 6.4, "bid_size": 313.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0346, "vega": 0.0896, "theta": -0.0043, "rho": -0.1986, "theo": 9.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ITWO270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 340.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.033, "vega": 0.0922, "theta": -0.0057, "rho": 0.0475, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ITWO270617P00052000", "bid": 7.1, "bid_size": 313.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0319, "vega": 0.0861, "theta": -0.0041, "rho": -0.2029, "theo": 10.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ITWO270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 340.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0306, "vega": 0.0891, "theta": -0.0057, "rho": 0.0447, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ITWO270617P00053000", "bid": 8.2, "bid_size": 313.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0296, "vega": 0.0818, "theta": -0.004, "rho": -0.2076, "theo": 11.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}], "symbol": "ITWO", "security_type": "stock", "exchange_id": 3, "current_price": 41.8207, "price_change": -1.9893, "price_change_percent": -4.5407, "bid": 20.83, "ask": 63.31, "bid_size": 100, "ask_size": 100, "open": 43.94, "high": 43.94, "low": 41.74, "close": 41.8207, "prev_day_close": 43.81, "volume": 27199, "iv30": 24.018, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 47188090399, "last_trade_time": "2026-11-05T15:48:22", "tick": "down"}, "symbol": "ITWO"}