{"timestamp": "2026-11-10 02:59:50", "data": {"options": [{"option": "IZRL261120C00020000", "bid": 4.9, "bid_size": 202.0, "ask": 7.7, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0176, "vega": 0.0034, "theta": -0.0128, "rho": 0.0038, "theo": 6.5765, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.7872, "open_interest": 100.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0173, "vega": 0.0034, "theta": -0.0133, "rho": -0.0003, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-07T11:45:52", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IZRL261120C00021000", "bid": 3.9, "bid_size": 202.0, "ask": 6.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0249, "vega": 0.0042, "theta": -0.0146, "rho": 0.004, "theo": 5.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IZRL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0246, "vega": 0.0043, "theta": -0.0151, "rho": -0.0004, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120C00022000", "bid": 3.0, "bid_size": 202.0, "ask": 5.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0362, "vega": 0.0055, "theta": -0.0168, "rho": 0.0044, "theo": 4.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IZRL261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.3658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0358, "vega": 0.0055, "theta": -0.0172, "rho": -0.0006, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T11:45:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IZRL261120C00023000", "bid": 2.0, "bid_size": 202.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0546, "vega": 0.0072, "theta": -0.0193, "rho": 0.0048, "theo": 3.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "IZRL261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 1.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0543, "vega": 0.0072, "theta": -0.0196, "rho": -0.0008, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120C00024000", "bid": 1.05, "bid_size": 202.0, "ask": 3.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0862, "vega": 0.0096, "theta": -0.0224, "rho": 0.005, "theo": 2.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "IZRL261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.086, "vega": 0.0097, "theta": -0.0226, "rho": -0.0012, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120C00025000", "bid": 0.15, "bid_size": 502.0, "ask": 2.7, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.1424, "vega": 0.0132, "theta": -0.0257, "rho": 0.0052, "theo": 1.7599, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.774, "open_interest": 30.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.1421, "vega": 0.0132, "theta": -0.0258, "rho": -0.0018, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-04-07T10:33:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IZRL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 202.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.2276, "vega": 0.0173, "theta": -0.0284, "rho": 0.0047, "theo": 0.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "IZRL261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.2274, "vega": 0.0173, "theta": -0.0284, "rho": -0.0031, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IZRL261120C00027000", "bid": 0.1, "bid_size": 6.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.2477, "vega": 0.0177, "theta": -0.0274, "rho": 0.0031, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "IZRL261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.2478, "vega": 0.0177, "theta": -0.0273, "rho": -0.005, "theo": 0.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "IZRL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.167, "vega": 0.0136, "theta": -0.0233, "rho": 0.0018, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00028000", "bid": 0.5, "bid_size": 202.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.1672, "vega": 0.0136, "theta": -0.0232, "rho": -0.006, "theo": 1.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IZRL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.1044, "vega": 0.0099, "theta": -0.0194, "rho": 0.0011, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00029000", "bid": 1.45, "bid_size": 202.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.1047, "vega": 0.0099, "theta": -0.0192, "rho": -0.0062, "theo": 2.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "IZRL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.5189, "open_interest": 27.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0685, "vega": 0.0075, "theta": -0.0164, "rho": 0.0008, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:34:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IZRL261120P00030000", "bid": 2.4, "bid_size": 202.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0688, "vega": 0.0074, "theta": -0.0161, "rho": -0.0064, "theo": 3.5628, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0474, "vega": 0.0058, "theta": -0.014, "rho": 0.0005, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00031000", "bid": 3.3, "bid_size": 202.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0479, "vega": 0.0058, "theta": -0.0136, "rho": -0.0062, "theo": 4.5396, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0344, "vega": 0.0046, "theta": -0.0122, "rho": 0.0004, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-10T09:30:12", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IZRL261120P00032000", "bid": 4.5, "bid_size": 202.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0348, "vega": 0.0046, "theta": -0.0117, "rho": -0.006, "theo": 5.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IZRL261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.3844, "open_interest": 4.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0258, "vega": 0.0038, "theta": -0.0107, "rho": 0.0003, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-04-13T11:10:25", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IZRL261120P00033000", "bid": 5.5, "bid_size": 202.0, "ask": 8.1, "ask_size": 42.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0263, "vega": 0.0037, "theta": -0.0102, "rho": -0.0056, "theo": 6.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IZRL261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.02, "vega": 0.0031, "theta": -0.0095, "rho": 0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00034000", "bid": 6.3, "bid_size": 202.0, "ask": 9.1, "ask_size": 42.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0205, "vega": 0.0031, "theta": -0.0089, "rho": -0.0055, "theo": 7.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IZRL261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0158, "vega": 0.0026, "theta": -0.0085, "rho": 0.0002, "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": 0.649999976158142}, {"option": "IZRL261120P00035000", "bid": 7.3, "bid_size": 202.0, "ask": 10.1, "ask_size": 42.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0164, "vega": 0.0026, "theta": -0.0078, "rho": -0.0052, "theo": 8.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T12:05:03", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "IZRL261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0128, "vega": 0.0023, "theta": -0.0076, "rho": 0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00036000", "bid": 8.3, "bid_size": 202.0, "ask": 11.1, "ask_size": 42.0, "iv": 1.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0133, "vega": 0.0022, "theta": -0.0068, "rho": -0.0049, "theo": 9.4955, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.7885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0105, "vega": 0.002, "theta": -0.0069, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120P00037000", "bid": 9.3, "bid_size": 202.0, "ask": 12.1, "ask_size": 42.0, "iv": 1.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.011, "vega": 0.0018, "theta": -0.0061, "rho": -0.0045, "theo": 10.4918, "change": 0.0, "open": 0.0, "high": 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": "IZRL261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.8776, "open_interest": 1.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0088, "vega": 0.0017, "theta": -0.0063, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T13:08:30", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IZRL261120P00038000", "bid": 10.5, "bid_size": 202.0, "ask": 13.1, "ask_size": 42.0, "iv": 1.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0054, "rho": -0.0045, "theo": 11.4888, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00019000", "bid": 5.9, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0228, "vega": 0.0144, "theta": -0.0157, "rho": 0.012, "theo": 7.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IZRL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 182.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0223, "vega": 0.0146, "theta": -0.0161, "rho": -0.0031, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00020000", "bid": 4.9, "bid_size": 202.0, "ask": 7.7, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0282, "vega": 0.0162, "theta": -0.016, "rho": 0.0127, "theo": 6.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IZRL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 182.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0276, "vega": 0.0164, "theta": -0.0163, "rho": -0.0035, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00021000", "bid": 4.0, "bid_size": 202.0, "ask": 6.7, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0352, "vega": 0.0182, "theta": -0.0162, "rho": 0.0135, "theo": 5.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IZRL261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0345, "vega": 0.0184, "theta": -0.0164, "rho": -0.0042, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00022000", "bid": 3.1, "bid_size": 202.0, "ask": 5.9, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0445, "vega": 0.0206, "theta": -0.0163, "rho": 0.014, "theo": 4.9741, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0438, "vega": 0.0208, "theta": -0.0165, "rho": -0.005, "theo": 0.4835, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00023000", "bid": 2.1, "bid_size": 202.0, "ask": 4.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0572, "vega": 0.0235, "theta": -0.0164, "rho": 0.0145, "theo": 4.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "IZRL261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0565, "vega": 0.0236, "theta": -0.0166, "rho": -0.006, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00024000", "bid": 1.25, "bid_size": 202.0, "ask": 4.0, "ask_size": 202.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0747, "vega": 0.0268, "theta": -0.0164, "rho": 0.0148, "theo": 3.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IZRL261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0739, "vega": 0.0269, "theta": -0.0165, "rho": -0.0075, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IZRL261218C00025000", "bid": 0.35, "bid_size": 202.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0976, "vega": 0.0305, "theta": -0.0163, "rho": 0.0144, "theo": 2.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "IZRL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 202.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0967, "vega": 0.0305, "theta": -0.0163, "rho": -0.0097, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.1203, "vega": 0.0336, "theta": -0.0161, "rho": 0.013, "theo": 1.5353, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.1195, "vega": 0.0336, "theta": -0.016, "rho": -0.0129, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IZRL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 202.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.1249, "vega": 0.0343, "theta": -0.0161, "rho": 0.0109, "theo": 1.0344, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 202.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.1244, "vega": 0.0343, "theta": -0.016, "rho": -0.0166, "theo": 1.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "IZRL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.1089, "vega": 0.0323, "theta": -0.0163, "rho": 0.0087, "theo": 0.7693, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00028000", "bid": 0.5, "bid_size": 202.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.1087, "vega": 0.0323, "theta": -0.0161, "rho": -0.0195, "theo": 2.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IZRL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0896, "vega": 0.0296, "theta": -0.0165, "rho": 0.0071, "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": 0.699999988079071}, {"option": "IZRL261218P00029000", "bid": 1.35, "bid_size": 202.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0897, "vega": 0.0296, "theta": -0.0162, "rho": -0.0212, "theo": 3.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "IZRL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0739, "vega": 0.027, "theta": -0.0166, "rho": 0.006, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00030000", "bid": 2.4, "bid_size": 202.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.074, "vega": 0.027, "theta": -0.0163, "rho": -0.0222, "theo": 4.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "IZRL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0619, "vega": 0.0248, "theta": -0.0167, "rho": 0.0051, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00031000", "bid": 3.4, "bid_size": 202.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0622, "vega": 0.0248, "theta": -0.0163, "rho": -0.023, "theo": 4.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "IZRL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0528, "vega": 0.0229, "theta": -0.0167, "rho": 0.0045, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00032000", "bid": 4.4, "bid_size": 202.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0531, "vega": 0.0229, "theta": -0.0163, "rho": -0.0234, "theo": 5.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IZRL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0457, "vega": 0.0214, "theta": -0.0166, "rho": 0.004, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00033000", "bid": 5.4, "bid_size": 202.0, "ask": 8.2, "ask_size": 42.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0461, "vega": 0.0213, "theta": -0.0162, "rho": -0.0238, "theo": 6.8884, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0402, "vega": 0.02, "theta": -0.0166, "rho": 0.0036, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00034000", "bid": 6.4, "bid_size": 202.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0406, "vega": 0.02, "theta": -0.016, "rho": -0.0241, "theo": 7.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IZRL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 182.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0357, "vega": 0.0188, "theta": -0.0165, "rho": 0.0033, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00035000", "bid": 7.4, "bid_size": 202.0, "ask": 10.2, "ask_size": 42.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0362, "vega": 0.0188, "theta": -0.0159, "rho": -0.0244, "theo": 8.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IZRL261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 182.0, "iv": 0.9145, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.032, "vega": 0.0178, "theta": -0.0164, "rho": 0.0031, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00036000", "bid": 8.4, "bid_size": 200.0, "ask": 11.2, "ask_size": 40.0, "iv": 0.7251, "open_interest": 10.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0325, "vega": 0.0177, "theta": -0.0157, "rho": -0.0244, "theo": 9.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T15:40:52", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IZRL261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 182.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.029, "vega": 0.0168, "theta": -0.0162, "rho": 0.0028, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 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": "IZRL261218P00037000", "bid": 9.4, "bid_size": 200.0, "ask": 12.2, "ask_size": 40.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0295, "vega": 0.0168, "theta": -0.0155, "rho": -0.0248, "theo": 10.7928, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00021000", "bid": 2.7, "bid_size": 101.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0322, "vega": 0.0336, "theta": -0.0082, "rho": 0.0465, "theo": 7.0052, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.8129, "open_interest": 1.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0345, "vega": 0.0344, "theta": -0.0098, "rho": -0.0121, "theo": 0.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T11:33:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IZRL270219C00022000", "bid": 1.8, "bid_size": 101.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0388, "vega": 0.0372, "theta": -0.0085, "rho": 0.0471, "theo": 6.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IZRL270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.042, "vega": 0.0383, "theta": -0.0101, "rho": -0.014, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IZRL270219C00023000", "bid": 1.0, "bid_size": 102.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0467, "vega": 0.0411, "theta": -0.0088, "rho": 0.0471, "theo": 5.2134, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0513, "vega": 0.042, "theta": -0.0104, "rho": -0.0158, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00024000", "bid": 0.5, "bid_size": 202.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0561, "vega": 0.0454, "theta": -0.0091, "rho": 0.0464, "theo": 4.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IZRL270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0625, "vega": 0.0462, "theta": -0.0107, "rho": -0.0183, "theo": 1.1289, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0664, "vega": 0.0497, "theta": -0.0094, "rho": 0.0447, "theo": 3.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IZRL270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0748, "vega": 0.0501, "theta": -0.011, "rho": -0.0214, "theo": 1.3554, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0759, "vega": 0.0536, "theta": -0.0097, "rho": 0.0418, "theo": 2.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IZRL270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0859, "vega": 0.053, "theta": -0.0112, "rho": -0.0251, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IZRL270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0819, "vega": 0.0562, "theta": -0.01, "rho": 0.0378, "theo": 2.2938, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0918, "vega": 0.0538, "theta": -0.0113, "rho": -0.029, "theo": 2.1564, "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": 2.45000004768372}, {"option": "IZRL270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0823, "vega": 0.057, "theta": -0.0103, "rho": 0.0334, "theo": 1.8678, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00028000", "bid": 0.5, "bid_size": 202.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0902, "vega": 0.0523, "theta": -0.0112, "rho": -0.0327, "theo": 2.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "IZRL270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.4549, "gamma": 0.0781, "vega": 0.0561, "theta": -0.0105, "rho": 0.0292, "theo": 1.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IZRL270219P00029000", "bid": 1.1, "bid_size": 102.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0831, "vega": 0.049, "theta": -0.011, "rho": -0.0359, "theo": 3.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IZRL270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0718, "vega": 0.0543, "theta": -0.0108, "rho": 0.0256, "theo": 1.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IZRL270219P00030000", "bid": 1.8, "bid_size": 103.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0742, "vega": 0.0463, "theta": -0.0107, "rho": -0.0385, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IZRL270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.5162, "open_interest": 3.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0652, "vega": 0.0522, "theta": -0.0109, "rho": 0.0228, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-10T09:30:12", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IZRL270219P00031000", "bid": 2.7, "bid_size": 102.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0655, "vega": 0.0431, "theta": -0.0104, "rho": -0.0412, "theo": 5.2617, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.059, "vega": 0.0499, "theta": -0.0111, "rho": 0.0204, "theo": 1.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IZRL270219P00032000", "bid": 3.9, "bid_size": 102.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0579, "vega": 0.0401, "theta": -0.0101, "rho": -0.0434, "theo": 6.1785, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0535, "vega": 0.0478, "theta": -0.0111, "rho": 0.0185, "theo": 1.0238, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00033000", "bid": 4.9, "bid_size": 102.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0515, "vega": 0.037, "theta": -0.0098, "rho": -0.045, "theo": 7.1155, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0488, "vega": 0.0457, "theta": -0.0112, "rho": 0.0169, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00034000", "bid": 5.6, "bid_size": 102.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0461, "vega": 0.0356, "theta": -0.0095, "rho": -0.0472, "theo": 8.0638, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0447, "vega": 0.0438, "theta": -0.0112, "rho": 0.0156, "theo": 0.8976, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00035000", "bid": 6.6, "bid_size": 102.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0416, "vega": 0.0333, "theta": -0.0092, "rho": -0.0488, "theo": 9.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IZRL270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0412, "vega": 0.0421, "theta": -0.0112, "rho": 0.0144, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 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": "IZRL270219P00036000", "bid": 7.9, "bid_size": 102.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0378, "vega": 0.0315, "theta": -0.0089, "rho": -0.0502, "theo": 9.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IZRL270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0381, "vega": 0.0405, "theta": -0.0112, "rho": 0.0135, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IZRL270219P00037000", "bid": 9.3, "bid_size": 100.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0346, "vega": 0.0298, "theta": -0.0086, "rho": -0.0517, "theo": 10.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IZRL270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0354, "vega": 0.039, "theta": -0.0112, "rho": 0.0126, "theo": 0.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:31:46", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IZRL270219P00038000", "bid": 10.1, "bid_size": 100.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0318, "vega": 0.0285, "theta": -0.0084, "rho": -0.0535, "theo": 11.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IZRL270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.033, "vega": 0.0377, "theta": -0.0112, "rho": 0.0119, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IZRL270219P00039000", "bid": 11.1, "bid_size": 100.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0293, "vega": 0.0274, "theta": -0.0081, "rho": -0.055, "theo": 12.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IZRL270521C00020000", "bid": 4.2, "bid_size": 102.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0298, "vega": 0.0464, "theta": -0.0067, "rho": 0.0565, "theo": 7.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "IZRL270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0277, "vega": 0.0502, "theta": -0.0068, "rho": -0.0276, "theo": 1.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IZRL270521C00021000", "bid": 2.8, "bid_size": 102.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0324, "vega": 0.053, "theta": -0.0074, "rho": 0.0582, "theo": 6.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "IZRL270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0309, "vega": 0.0557, "theta": -0.0076, "rho": -0.0329, "theo": 1.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IZRL270521C00022000", "bid": 1.9, "bid_size": 102.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0344, "vega": 0.0585, "theta": -0.008, "rho": 0.0613, "theo": 6.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "IZRL270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0338, "vega": 0.0605, "theta": -0.0083, "rho": -0.0383, "theo": 1.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IZRL270521C00023000", "bid": 1.2, "bid_size": 103.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0361, "vega": 0.0635, "theta": -0.0085, "rho": 0.0631, "theo": 5.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IZRL270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0363, "vega": 0.0647, "theta": -0.0089, "rho": -0.0436, "theo": 2.3163, "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": 2.45000004768372}, {"option": "IZRL270521C00024000", "bid": 0.8, "bid_size": 102.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0376, "vega": 0.0675, "theta": -0.0089, "rho": 0.0631, "theo": 4.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "IZRL270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0385, "vega": 0.0681, "theta": -0.0094, "rho": -0.0491, "theo": 2.7748, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521C00025000", "bid": 0.5, "bid_size": 202.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0388, "vega": 0.0705, "theta": -0.0093, "rho": 0.0616, "theo": 4.5116, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0402, "vega": 0.0707, "theta": -0.0098, "rho": -0.0542, "theo": 3.2775, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0397, "vega": 0.0726, "theta": -0.0096, "rho": 0.0592, "theo": 4.0658, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0415, "vega": 0.0725, "theta": -0.0101, "rho": -0.0592, "theo": 3.8214, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0403, "vega": 0.0739, "theta": -0.0098, "rho": 0.0563, "theo": 3.6588, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521P00027000", "bid": 0.5, "bid_size": 202.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0424, "vega": 0.0735, "theta": -0.0102, "rho": -0.0641, "theo": 4.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "IZRL270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0406, "vega": 0.0744, "theta": -0.0099, "rho": 0.0533, "theo": 3.288, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521P00028000", "bid": 0.9, "bid_size": 102.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.043, "vega": 0.0736, "theta": -0.0103, "rho": -0.0679, "theo": 5.0285, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0405, "vega": 0.0744, "theta": -0.0099, "rho": 0.05, "theo": 2.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IZRL270521P00029000", "bid": 1.5, "bid_size": 103.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0431, "vega": 0.0732, "theta": -0.0102, "rho": -0.072, "theo": 5.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IZRL270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4469, "gamma": 0.0402, "vega": 0.0738, "theta": -0.0098, "rho": 0.0469, "theo": 2.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IZRL270521P00030000", "bid": 2.3, "bid_size": 103.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.043, "vega": 0.0719, "theta": -0.0101, "rho": -0.0749, "theo": 6.3788, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0395, "vega": 0.0726, "theta": -0.0097, "rho": 0.0438, "theo": 2.3695, "change": 0.0, "open": 0.0, "high": 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": "IZRL270521P00031000", "bid": 3.2, "bid_size": 102.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.0425, "vega": 0.0704, "theta": -0.0099, "rho": -0.0783, "theo": 7.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IZRL270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0387, "vega": 0.0711, "theta": -0.0095, "rho": 0.0408, "theo": 2.1201, "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": 2.04999995231628}, {"option": "IZRL270521P00032000", "bid": 4.1, "bid_size": 102.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0417, "vega": 0.0679, "theta": -0.0096, "rho": -0.0798, "theo": 7.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IZRL270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0376, "vega": 0.0692, "theta": -0.0093, "rho": 0.0378, "theo": 1.8955, "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": 2.04999995231628}, {"option": "IZRL270521P00033000", "bid": 5.0, "bid_size": 102.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0406, "vega": 0.0653, "theta": -0.0093, "rho": -0.0822, "theo": 8.6334, "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": 7.75}, {"option": "IZRL270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0364, "vega": 0.067, "theta": -0.009, "rho": 0.035, "theo": 1.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IZRL270521P00034000", "bid": 5.9, "bid_size": 102.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0394, "vega": 0.0622, "theta": -0.0088, "rho": -0.0826, "theo": 9.4358, "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": 8.65000009536743}, {"option": "IZRL270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0351, "vega": 0.0645, "theta": -0.0087, "rho": 0.0323, "theo": 1.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IZRL270521P00035000", "bid": 6.9, "bid_size": 102.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0379, "vega": 0.0589, "theta": -0.0084, "rho": -0.0839, "theo": 10.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "IZRL270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0336, "vega": 0.0619, "theta": -0.0083, "rho": 0.0298, "theo": 1.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IZRL270521P00036000", "bid": 7.8, "bid_size": 102.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0363, "vega": 0.0557, "theta": -0.0078, "rho": -0.0846, "theo": 11.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IZRL270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0321, "vega": 0.0592, "theta": -0.0079, "rho": 0.0275, "theo": 1.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IZRL270521P00037000", "bid": 8.8, "bid_size": 102.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0345, "vega": 0.0517, "theta": -0.0073, "rho": -0.0839, "theo": 11.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IZRL270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0306, "vega": 0.0563, "theta": -0.0076, "rho": 0.0252, "theo": 1.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IZRL270521P00038000", "bid": 9.8, "bid_size": 102.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0326, "vega": 0.0484, "theta": -0.0067, "rho": -0.0855, "theo": 12.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}], "symbol": "IZRL", "security_type": "stock", "exchange_id": 3, "current_price": 26.5249, "price_change": 0.8949, "price_change_percent": 3.4916, "bid": 23.92, "ask": 31.24, "bid_size": 100, "ask_size": 100, "open": 25.75, "high": 26.6, "low": 25.75, "close": 26.5249, "prev_day_close": 25.63, "volume": 14746, "iv30": 35.738, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415208729, "last_trade_time": "2026-11-09T15:50:01", "tick": "down"}, "symbol": "IZRL"}