{"timestamp": "2026-09-21 21:17:08", "data": {"options": [{"option": "IBRX260925C00003000", "bid": 4.8, "bid_size": 811.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 188.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.4246, "change": 0.0, "open": 5.74, "high": 5.74, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T12:12:31", "percent_change": 8.99693e-07, "prev_day_close": 5.29999995231628}, {"option": "IBRX260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBRX260925C00003500", "bid": 4.4, "bid_size": 68.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.9246, "change": -0.06, "open": 5.03, "high": 5.03, "low": 4.84, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-09-21T15:27:07", "percent_change": -1.22449, "prev_day_close": 4.89999985694885}, {"option": "IBRX260925P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBRX260925C00004000", "bid": 3.7, "bid_size": 114.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 20.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.4246, "change": 0.01, "open": 4.81, "high": 4.81, "low": 4.3, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-09-21T15:27:07", "percent_change": 0.227276, "prev_day_close": 4.39999985694885}, {"option": "IBRX260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IBRX260925C00004500", "bid": 3.3, "bid_size": 68.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T14:06:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IBRX260925P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 244.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925C00005000", "bid": 2.9, "bid_size": 70.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 5.0, "delta": 0.9998, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.4246, "change": 0.0, "open": 3.4, "high": 3.43, "low": 3.35, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T14:52:56", "percent_change": 7.01231e-07, "prev_day_close": 3.39999997615814}, {"option": "IBRX260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925C00005500", "bid": 2.4, "bid_size": 68.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 2.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-27T12:16:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IBRX260925P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2116.0, "iv": 5.3178, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0024, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-15T13:16:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925C00006000", "bid": 1.95, "bid_size": 73.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0003, "rho": 0.0004, "theo": 2.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T12:58:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IBRX260925P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2107.0, "iv": 4.58, "open_interest": 25.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0071, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-04T09:59:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925C00006500", "bid": 1.55, "bid_size": 13.0, "ask": 3.7, "ask_size": 6.0, "iv": 4.7689, "open_interest": 5.0, "volume": 2.0, "delta": 0.992, "gamma": 0.023, "vega": 0.0002, "theta": -0.0015, "rho": 0.0007, "theo": 1.927, "change": 0.62, "open": 1.84, "high": 2.52, "low": 1.84, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T15:53:33", "percent_change": 32.6316, "prev_day_close": 1.89999997615814}, {"option": "IBRX260925P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1236.0, "iv": 1.5137, "open_interest": 57.0, "volume": 10.0, "delta": -0.0076, "gamma": 0.0227, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0023, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:06", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "IBRX260925C00007000", "bid": 0.8, "bid_size": 534.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 74.0, "volume": 39.0, "delta": 0.9733, "gamma": 0.0736, "vega": 0.0005, "theta": -0.0048, "rho": 0.001, "theo": 1.4331, "change": -0.03, "open": 1.73, "high": 1.8, "low": 1.3, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T14:48:52", "percent_change": -2.06896, "prev_day_close": 1.44999998807907}, {"option": "IBRX260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1673.0, "iv": 1.5266, "open_interest": 369.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0735, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T14:51:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBRX260925C00007500", "bid": 0.8, "bid_size": 1125.0, "ask": 1.05, "ask_size": 231.0, "iv": 0.0, "open_interest": 497.0, "volume": 174.0, "delta": 0.9101, "gamma": 0.2142, "vega": 0.0014, "theta": -0.014, "rho": 0.0011, "theo": 0.9569, "change": -0.125, "open": 1.22, "high": 1.32, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:50:24", "percent_change": -12.1951, "prev_day_close": 1.02499997615814}, {"option": "IBRX260925P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.9655, "open_interest": 1867.0, "volume": 3.0, "delta": -0.0894, "gamma": 0.2142, "vega": 0.0014, "theta": -0.0141, "rho": -0.0001, "theo": 0.0316, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:30", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "IBRX260925C00008000", "bid": 0.25, "bid_size": 1322.0, "ask": 1.0, "ask_size": 1278.0, "iv": 1.0898, "open_interest": 393.0, "volume": 80.0, "delta": 0.7423, "gamma": 0.4503, "vega": 0.0028, "theta": -0.0297, "rho": 0.0009, "theo": 0.5402, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:25:28", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "IBRX260925P00008000", "bid": 0.05, "bid_size": 761.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.7541, "open_interest": 590.0, "volume": 210.0, "delta": -0.2572, "gamma": 0.4506, "vega": 0.0028, "theta": -0.0297, "rho": -0.0003, "theo": 0.1146, "change": -0.015, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:42:54", "percent_change": -12.0, "prev_day_close": 0.125000001862645}, {"option": "IBRX260925C00008500", "bid": 0.15, "bid_size": 1415.0, "ask": 0.3, "ask_size": 133.0, "iv": 0.7351, "open_interest": 2722.0, "volume": 853.0, "delta": 0.4761, "gamma": 0.5544, "vega": 0.0035, "theta": -0.0379, "rho": 0.0006, "theo": 0.2508, "change": -0.05, "open": 0.35, "high": 0.65, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:08:28", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "IBRX260925P00008500", "bid": 0.2, "bid_size": 878.0, "ask": 0.45, "ask_size": 1046.0, "iv": 0.8085, "open_interest": 157.0, "volume": 324.0, "delta": -0.5237, "gamma": 0.5551, "vega": 0.0035, "theta": -0.0379, "rho": -0.0006, "theo": 0.325, "change": -0.01, "open": 0.25, "high": 0.42, "low": 0.15, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:06:52", "percent_change": -2.85715, "prev_day_close": 0.350000008940697}, {"option": "IBRX260925C00009000", "bid": 0.05, "bid_size": 240.0, "ask": 0.15, "ask_size": 331.0, "iv": 0.8364, "open_interest": 2055.0, "volume": 1080.0, "delta": 0.2435, "gamma": 0.418, "vega": 0.0028, "theta": -0.0297, "rho": 0.0003, "theo": 0.1019, "change": -0.025, "open": 0.2, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:47:10", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "IBRX260925P00009000", "bid": 0.3, "bid_size": 1135.0, "ask": 1.15, "ask_size": 665.0, "iv": 1.0129, "open_interest": 27.0, "volume": 34.0, "delta": -0.7567, "gamma": 0.4187, "vega": 0.0028, "theta": -0.0297, "rho": -0.0008, "theo": 0.676, "change": -0.175, "open": 0.49, "high": 0.65, "low": 0.45, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T11:12:14", "percent_change": -21.2121, "prev_day_close": 0.824999988079071}, {"option": "IBRX260925C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7948, "open_interest": 608.0, "volume": 170.0, "delta": 0.1104, "gamma": 0.2372, "vega": 0.0017, "theta": -0.0174, "rho": 0.0001, "theo": 0.0398, "change": -0.025, "open": 0.1, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:52:01", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "IBRX260925P00009500", "bid": 0.9, "bid_size": 639.0, "ask": 1.35, "ask_size": 1022.0, "iv": 0.9576, "open_interest": 120.0, "volume": 36.0, "delta": -0.89, "gamma": 0.2378, "vega": 0.0017, "theta": -0.0173, "rho": -0.0008, "theo": 1.1139, "change": 0.07, "open": 0.8, "high": 1.2, "low": 0.8, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:16:39", "percent_change": 6.36364, "prev_day_close": 1.09999999403954}, {"option": "IBRX260925C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0413, "open_interest": 502.0, "volume": 62.0, "delta": 0.0483, "gamma": 0.1188, "vega": 0.0009, "theta": -0.0088, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:39:13", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "IBRX260925P00010000", "bid": 1.0, "bid_size": 245.0, "ask": 2.35, "ask_size": 135.0, "iv": 1.5002, "open_interest": 5.0, "volume": 11.0, "delta": -0.9522, "gamma": 0.1193, "vega": 0.0009, "theta": -0.0087, "rho": -0.0007, "theo": 1.59, "change": 0.025, "open": 1.64, "high": 1.75, "low": 1.63, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:12:20", "percent_change": 1.53846, "prev_day_close": 1.625}, {"option": "IBRX260925C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.2642, "open_interest": 11.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0571, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-15T13:16:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IBRX260925P00010500", "bid": 1.65, "bid_size": 229.0, "ask": 2.85, "ask_size": 45.0, "iv": 2.1174, "open_interest": 2.0, "volume": 8.0, "delta": -0.9794, "gamma": 0.0578, "vega": 0.0004, "theta": -0.0041, "rho": -0.0006, "theo": 2.0808, "change": 0.025, "open": 1.98, "high": 2.15, "low": 1.98, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T10:49:51", "percent_change": 1.17647, "prev_day_close": 2.12499994039536}, {"option": "IBRX260925C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 190.0, "iv": 3.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0273, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925P00011000", "bid": 2.15, "bid_size": 224.0, "ask": 3.2, "ask_size": 19.0, "iv": 2.023, "open_interest": 3.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0285, "vega": 0.0002, "theta": -0.0018, "rho": -0.0004, "theo": 2.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-17T09:42:20", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IBRX260925C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1663.0, "iv": 4.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0132, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925P00011500", "bid": 1.6, "bid_size": 67.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0136, "vega": 0.0001, "theta": -0.0007, "rho": -0.0002, "theo": 3.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-09-18T13:33:54", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "IBRX260925C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 4.8523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IBRX260925P00012000", "bid": 3.2, "bid_size": 14.0, "ask": 4.1, "ask_size": 7.0, "iv": 2.3032, "open_interest": 1.0, "volume": 5.0, "delta": -0.999, "gamma": 0.0055, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 3.5756, "change": 0.475, "open": 3.48, "high": 3.65, "low": 3.48, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T15:46:37", "percent_change": 14.9606, "prev_day_close": 3.17499995231628}, {"option": "IBRX260925C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 6.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0033, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBRX260925P00012500", "bid": 3.6, "bid_size": 78.0, "ask": 4.7, "ask_size": 24.0, "iv": 2.4958, "open_interest": 9.0, "volume": 4.0, "delta": -0.9997, "gamma": 0.0018, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.0755, "change": 0.0, "open": 4.09, "high": 4.17, "low": 4.09, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T12:31:54", "percent_change": 2.32603e-06, "prev_day_close": 4.09999990463257}, {"option": "IBRX260925C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1793.0, "iv": 5.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0017, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925P00013000", "bid": 4.2, "bid_size": 15.0, "ask": 5.2, "ask_size": 15.0, "iv": 3.0107, "open_interest": 1.0, "volume": 3.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.5754, "change": 0.0, "open": 4.69, "high": 4.83, "low": 4.69, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T15:41:26", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IBRX260925C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 5.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925P00013500", "bid": 3.6, "bid_size": 69.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 5.0754, "change": -0.49, "open": 4.92, "high": 5.62, "low": 4.56, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-09-21T15:53:33", "percent_change": -9.70297, "prev_day_close": 5.04999995231628}, {"option": "IBRX260925C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1647.0, "iv": 6.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925P00014000", "bid": 3.8, "bid_size": 68.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 5.5754, "change": 0.45, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T12:12:23", "percent_change": 9.18367, "prev_day_close": 4.89999997615814}, {"option": "IBRX260925C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 6.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX260925P00014500", "bid": 5.2, "bid_size": 68.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-09-17T09:48:14", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IBRX260925C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 7.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBRX260925P00015000", "bid": 5.7, "bid_size": 67.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IBRX260925C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 6.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IBRX260925P00015500", "bid": 6.1, "bid_size": 68.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IBRX260925C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 3.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IBRX260925P00016000", "bid": 7.3, "bid_size": 7.0, "ask": 8.2, "ask_size": 7.0, "iv": 4.2939, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.5754, "change": -0.13, "open": 7.47, "high": 7.47, "low": 7.47, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-09-21T10:27:51", "percent_change": -1.71053, "prev_day_close": 7.60000014305115}, {"option": "IBRX261002C00003000", "bid": 4.8, "bid_size": 601.0, "ask": 6.1, "ask_size": 343.0, "iv": 3.9546, "open_interest": 129.0, "volume": 13.0, "delta": 0.9963, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0011, "rho": 0.0003, "theo": 5.3579, "change": 0.35, "open": 5.74, "high": 5.74, "low": 5.34, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T15:17:57", "percent_change": 7.0, "prev_day_close": 5.0}, {"option": "IBRX261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 944.0, "iv": 4.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0033, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "IBRX261002C00003500", "bid": 4.2, "bid_size": 964.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 135.0, "volume": 9.0, "delta": 0.9946, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0015, "rho": 0.0004, "theo": 4.8592, "change": -0.05, "open": 5.24, "high": 5.24, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T15:38:55", "percent_change": -1.02041, "prev_day_close": 4.90000009536743}, {"option": "IBRX261002P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1030.0, "iv": 7.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0051, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002C00004000", "bid": 3.0, "bid_size": 89.0, "ask": 6.4, "ask_size": 21.0, "iv": 4.2762, "open_interest": 17.0, "volume": 3.0, "delta": 0.9921, "gamma": 0.0082, "vega": 0.0003, "theta": -0.002, "rho": 0.0006, "theo": 4.3611, "change": -0.005, "open": 4.77, "high": 4.77, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-09-21T15:18:21", "percent_change": -0.112996, "prev_day_close": 4.42500007152557}, {"option": "IBRX261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1043.0, "iv": 7.0431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0079, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002C00004500", "bid": 2.35, "bid_size": 66.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0127, "vega": 0.0004, "theta": -0.0026, "rho": 0.0008, "theo": 3.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-14T14:24:09", "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "IBRX261002P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1024.0, "iv": 6.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0124, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002C00005000", "bid": 2.65, "bid_size": 60.0, "ask": 3.9, "ask_size": 13.0, "iv": 2.6597, "open_interest": 20.0, "volume": 19.0, "delta": 0.9825, "gamma": 0.0201, "vega": 0.0006, "theta": -0.0035, "rho": 0.0009, "theo": 3.3681, "change": -0.75, "open": 3.77, "high": 3.78, "low": 3.3, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:59:54", "percent_change": -17.6471, "prev_day_close": 4.24999988079071}, {"option": "IBRX261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1112.0, "iv": 2.7787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0197, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002C00005500", "bid": 1.6, "bid_size": 66.0, "ask": 4.9, "ask_size": 14.0, "iv": 2.9448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0324, "vega": 0.0009, "theta": -0.0047, "rho": 0.0012, "theo": 2.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IBRX261002P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1173.0, "iv": 4.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.032, "vega": 0.0009, "theta": -0.005, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002C00006000", "bid": 1.7, "bid_size": 188.0, "ask": 4.5, "ask_size": 17.0, "iv": 3.4288, "open_interest": 26.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0534, "vega": 0.0013, "theta": -0.0064, "rho": 0.0014, "theo": 2.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-01T14:49:38", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IBRX261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1511.0, "iv": 1.6565, "open_interest": 30.0, "volume": 1.0, "delta": -0.0427, "gamma": 0.053, "vega": 0.0013, "theta": -0.0066, "rho": -0.0001, "theo": 0.0313, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:50:17", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "IBRX261002C00006500", "bid": 1.3, "bid_size": 409.0, "ask": 2.4, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 52.0, "delta": 0.928, "gamma": 0.0894, "vega": 0.002, "theta": -0.0089, "rho": 0.0016, "theo": 1.906, "change": -0.125, "open": 1.95, "high": 1.95, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T15:34:37", "percent_change": -6.17284, "prev_day_close": 2.02500003576279}, {"option": "IBRX261002P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.4359, "open_interest": 100.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0891, "vega": 0.002, "theta": -0.0091, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:10:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002C00007000", "bid": 0.5, "bid_size": 276.0, "ask": 3.5, "ask_size": 13.0, "iv": 2.282, "open_interest": 2.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.1483, "vega": 0.003, "theta": -0.0123, "rho": 0.0018, "theo": 1.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:34:54", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "IBRX261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 1.1318, "open_interest": 1129.0, "volume": 0.0, "delta": -0.123, "gamma": 0.1482, "vega": 0.003, "theta": -0.0125, "rho": -0.0004, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T14:46:00", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IBRX261002C00007500", "bid": 0.9, "bid_size": 520.0, "ask": 1.4, "ask_size": 281.0, "iv": 1.1534, "open_interest": 26.0, "volume": 12.0, "delta": 0.7847, "gamma": 0.2309, "vega": 0.0042, "theta": -0.0167, "rho": 0.0018, "theo": 1.0207, "change": -0.155, "open": 1.29, "high": 1.33, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T12:23:03", "percent_change": -13.1915, "prev_day_close": 1.17499998211861}, {"option": "IBRX261002P00007500", "bid": 0.05, "bid_size": 1817.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.832, "open_interest": 265.0, "volume": 111.0, "delta": -0.2143, "gamma": 0.2309, "vega": 0.0042, "theta": -0.0168, "rho": -0.0006, "theo": 0.1643, "change": 0.05, "open": 0.15, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:31:27", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "IBRX261002C00008000", "bid": 0.6, "bid_size": 778.0, "ask": 1.0, "ask_size": 1124.0, "iv": 1.0694, "open_interest": 70.0, "volume": 48.0, "delta": 0.6452, "gamma": 0.3068, "vega": 0.0054, "theta": -0.0207, "rho": 0.0016, "theo": 0.67, "change": -0.2, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T13:11:15", "percent_change": -23.5294, "prev_day_close": 0.849999994039536}, {"option": "IBRX261002P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.853, "open_interest": 57.0, "volume": 681.0, "delta": -0.3539, "gamma": 0.3071, "vega": 0.0054, "theta": -0.0208, "rho": -0.001, "theo": 0.3129, "change": 0.03, "open": 0.1, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:41:16", "percent_change": 10.0, "prev_day_close": 0.299999997019768}, {"option": "IBRX261002C00008500", "bid": 0.15, "bid_size": 1868.0, "ask": 0.7, "ask_size": 104.0, "iv": 0.6719, "open_interest": 340.0, "volume": 162.0, "delta": 0.4829, "gamma": 0.3262, "vega": 0.0058, "theta": -0.0224, "rho": 0.0013, "theo": 0.4203, "change": -0.22, "open": 0.65, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:31:30", "percent_change": -33.8462, "prev_day_close": 0.649999991059303}, {"option": "IBRX261002P00008500", "bid": 0.45, "bid_size": 246.0, "ask": 1.4, "ask_size": 2075.0, "iv": 1.4631, "open_interest": 58.0, "volume": 96.0, "delta": -0.5164, "gamma": 0.3267, "vega": 0.0058, "theta": -0.0224, "rho": -0.0014, "theo": 0.5627, "change": -0.02, "open": 0.45, "high": 0.7, "low": 0.42, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:37:30", "percent_change": -3.33333, "prev_day_close": 0.599999994039536}, {"option": "IBRX261002C00009000", "bid": 0.15, "bid_size": 29.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.8457, "open_interest": 637.0, "volume": 208.0, "delta": 0.3412, "gamma": 0.2881, "vega": 0.0053, "theta": -0.0214, "rho": 0.0009, "theo": 0.264, "change": -0.1, "open": 0.46, "high": 0.46, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:13:34", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "IBRX261002P00009000", "bid": 0.35, "bid_size": 888.0, "ask": 1.35, "ask_size": 905.0, "iv": 0.7651, "open_interest": 66.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.2887, "vega": 0.0053, "theta": -0.0214, "rho": -0.0017, "theo": 0.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:57:31", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IBRX261002C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7511, "open_interest": 140.0, "volume": 503.0, "delta": 0.2374, "gamma": 0.2297, "vega": 0.0045, "theta": -0.0188, "rho": 0.0006, "theo": 0.1707, "change": -0.05, "open": 0.25, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:17:06", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "IBRX261002P00009500", "bid": 1.05, "bid_size": 286.0, "ask": 2.45, "ask_size": 17.0, "iv": 1.764, "open_interest": 11.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.2303, "vega": 0.0045, "theta": -0.0187, "rho": -0.002, "theo": 1.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-18T15:25:58", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "IBRX261002C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.9333, "open_interest": 511.0, "volume": 19.0, "delta": 0.1665, "gamma": 0.1754, "vega": 0.0036, "theta": -0.0158, "rho": 0.0004, "theo": 0.1143, "change": -0.075, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:10:05", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "IBRX261002P00010000", "bid": 1.5, "bid_size": 193.0, "ask": 2.35, "ask_size": 93.0, "iv": 1.3739, "open_interest": 1.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.1761, "vega": 0.0036, "theta": -0.0157, "rho": -0.002, "theo": 1.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-10T12:55:27", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "IBRX261002C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1222.0, "iv": 1.8106, "open_interest": 0.0, "volume": 12.0, "delta": 0.1187, "gamma": 0.1322, "vega": 0.0029, "theta": -0.0131, "rho": 0.0003, "theo": 0.079, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:54:42", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "IBRX261002P00010500", "bid": 1.8, "bid_size": 6.0, "ask": 3.2, "ask_size": 12.0, "iv": 1.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.133, "vega": 0.0029, "theta": -0.0129, "rho": -0.0021, "theo": 2.2201, "change": 0.0, "open": 0.0, "high": 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": "IBRX261002C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.1553, "open_interest": 6.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0998, "vega": 0.0023, "theta": -0.0107, "rho": 0.0002, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-17T10:41:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IBRX261002P00011000", "bid": 2.3, "bid_size": 4.0, "ask": 3.9, "ask_size": 15.0, "iv": 2.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.1007, "vega": 0.0022, "theta": -0.0105, "rho": -0.0021, "theo": 2.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IBRX261002C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 712.0, "iv": 3.0848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0758, "vega": 0.0018, "theta": -0.0087, "rho": 0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002P00011500", "bid": 2.75, "bid_size": 13.0, "ask": 4.4, "ask_size": 11.0, "iv": 2.2365, "open_interest": 0.0, "volume": 5.0, "delta": -0.9369, "gamma": 0.0768, "vega": 0.0018, "theta": -0.0085, "rho": -0.002, "theo": 3.1816, "change": -0.06, "open": 2.93, "high": 3.14, "low": 2.92, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-09-21T15:40:36", "percent_change": -1.93548, "prev_day_close": 3.10000002384186}, {"option": "IBRX261002C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 3.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.058, "vega": 0.0014, "theta": -0.0071, "rho": 0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002P00012000", "bid": 3.2, "bid_size": 20.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.952, "open_interest": 0.0, "volume": 3.0, "delta": -0.953, "gamma": 0.0592, "vega": 0.0014, "theta": -0.0069, "rho": -0.0019, "theo": 3.6709, "change": -0.15, "open": 3.78, "high": 3.78, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T15:46:37", "percent_change": -3.8961, "prev_day_close": 3.85000002384186}, {"option": "IBRX261002C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 833.0, "iv": 3.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0449, "vega": 0.0012, "theta": -0.0058, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "IBRX261002P00012500", "bid": 3.7, "bid_size": 20.0, "ask": 5.7, "ask_size": 12.0, "iv": 2.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0461, "vega": 0.0011, "theta": -0.0055, "rho": -0.0019, "theo": 4.1635, "change": 0.0, "open": 0.0, "high": 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": "IBRX261002C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 3.7472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0351, "vega": 0.0009, "theta": -0.0048, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "IBRX261002P00013000", "bid": 4.2, "bid_size": 11.0, "ask": 6.6, "ask_size": 8.0, "iv": 3.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0363, "vega": 0.0009, "theta": -0.0045, "rho": -0.0017, "theo": 4.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IBRX261002C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 2.8932, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0277, "vega": 0.0008, "theta": -0.004, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002P00013500", "bid": 3.1, "bid_size": 66.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.029, "vega": 0.0007, "theta": -0.0036, "rho": -0.0016, "theo": 5.1542, "change": 0.0, "open": 0.0, "high": 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": "IBRX261002C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 4.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.022, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002P00014000", "bid": 5.2, "bid_size": 4.0, "ask": 6.4, "ask_size": 2.0, "iv": 2.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0233, "vega": 0.0005, "theta": -0.0029, "rho": -0.0014, "theo": 5.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX261002C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 3.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0177, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002P00014500", "bid": 5.5, "bid_size": 66.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0193, "vega": 0.0004, "theta": -0.0023, "rho": -0.0013, "theo": 6.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IBRX261002C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 3.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0143, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261002P00015000", "bid": 6.2, "bid_size": 10.0, "ask": 8.7, "ask_size": 14.0, "iv": 3.9555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.016, "vega": 0.0003, "theta": -0.0017, "rho": -0.001, "theo": 6.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IBRX261002C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 4.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0116, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "IBRX261002P00015500", "bid": 6.8, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 3.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.013, "vega": 0.0002, "theta": -0.0013, "rho": -0.0009, "theo": 7.1469, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00003000", "bid": 3.8, "bid_size": 94.0, "ask": 7.5, "ask_size": 1.0, "iv": 3.6258, "open_interest": 125.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0076, "vega": 0.0006, "theta": -0.0031, "rho": 0.0008, "theo": 5.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T12:00:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 4.9741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0037, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00003500", "bid": 3.3, "bid_size": 217.0, "ask": 6.9, "ask_size": 9.0, "iv": 3.1409, "open_interest": 78.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0108, "vega": 0.0007, "theta": -0.0036, "rho": 0.0009, "theo": 4.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-15T10:39:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IBRX261009P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 4.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0105, "vega": 0.0008, "theta": -0.0042, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00004000", "bid": 3.8, "bid_size": 66.0, "ask": 6.4, "ask_size": 11.0, "iv": 4.4017, "open_interest": 8.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0153, "vega": 0.001, "theta": -0.0042, "rho": 0.0012, "theo": 4.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T15:12:58", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IBRX261009P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 4.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.015, "vega": 0.001, "theta": -0.0048, "rho": -0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00004500", "bid": 2.6, "bid_size": 65.0, "ask": 5.9, "ask_size": 7.0, "iv": 2.8782, "open_interest": 2.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0217, "vega": 0.0012, "theta": -0.005, "rho": 0.0014, "theo": 3.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T10:34:13", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IBRX261009P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 3.855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0214, "vega": 0.0012, "theta": -0.0054, "rho": -0.0001, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00005000", "bid": 2.7, "bid_size": 65.0, "ask": 4.8, "ask_size": 8.0, "iv": 2.5, "open_interest": 4.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0311, "vega": 0.0016, "theta": -0.0058, "rho": 0.0016, "theo": 3.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-09-14T14:24:55", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "IBRX261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 3.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0307, "vega": 0.0016, "theta": -0.0062, "rho": -0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00005500", "bid": 1.7, "bid_size": 178.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0449, "vega": 0.002, "theta": -0.0069, "rho": 0.0018, "theo": 2.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IBRX261009P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 3.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0445, "vega": 0.002, "theta": -0.0073, "rho": -0.0003, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00006000", "bid": 1.9, "bid_size": 207.0, "ask": 3.6, "ask_size": 13.0, "iv": 1.8401, "open_interest": 6.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0654, "vega": 0.0027, "theta": -0.0083, "rho": 0.0021, "theo": 2.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-17T11:20:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX261009P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1590.0, "iv": 2.621, "open_interest": 396.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0651, "vega": 0.0027, "theta": -0.0086, "rho": -0.0004, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:12:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261009C00006500", "bid": 1.25, "bid_size": 16.0, "ask": 3.0, "ask_size": 16.0, "iv": 1.2696, "open_interest": 1.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0956, "vega": 0.0035, "theta": -0.01, "rho": 0.0023, "theo": 2.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-11T11:30:23", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IBRX261009P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1561.0, "iv": 1.3836, "open_interest": 9.0, "volume": 25.0, "delta": -0.1107, "gamma": 0.0954, "vega": 0.0035, "theta": -0.0102, "rho": -0.0005, "theo": 0.1157, "change": 0.0, "open": 0.11, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:45:37", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "IBRX261009C00007000", "bid": 0.3, "bid_size": 861.0, "ask": 2.35, "ask_size": 181.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.1378, "vega": 0.0046, "theta": -0.0121, "rho": 0.0025, "theo": 1.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T15:06:23", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IBRX261009P00007000", "bid": 0.1, "bid_size": 428.0, "ask": 0.3, "ask_size": 313.0, "iv": 0.9103, "open_interest": 1091.0, "volume": 30.0, "delta": -0.1641, "gamma": 0.1376, "vega": 0.0046, "theta": -0.0122, "rho": -0.0008, "theo": 0.1706, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:41:02", "percent_change": -45.4545, "prev_day_close": 0.274999994784594}, {"option": "IBRX261009C00007500", "bid": 0.55, "bid_size": 1016.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.1436, "open_interest": 30.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.1888, "vega": 0.0059, "theta": -0.0144, "rho": 0.0025, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-16T14:18:48", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IBRX261009P00007500", "bid": 0.05, "bid_size": 1604.0, "ask": 0.55, "ask_size": 1721.0, "iv": 0.9435, "open_interest": 72.0, "volume": 32.0, "delta": -0.245, "gamma": 0.1888, "vega": 0.0059, "theta": -0.0145, "rho": -0.0011, "theo": 0.2655, "change": -0.11, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:18:02", "percent_change": -27.5, "prev_day_close": 0.400000000372529}, {"option": "IBRX261009C00008000", "bid": 0.35, "bid_size": 1676.0, "ask": 1.6, "ask_size": 882.0, "iv": 1.0225, "open_interest": 495.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.2328, "vega": 0.007, "theta": -0.0165, "rho": 0.0023, "theo": 0.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-18T14:26:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IBRX261009P00008000", "bid": 0.05, "bid_size": 2062.0, "ask": 0.6, "ask_size": 941.0, "iv": 0.7034, "open_interest": 258.0, "volume": 156.0, "delta": -0.3551, "gamma": 0.233, "vega": 0.007, "theta": -0.0165, "rho": -0.0016, "theo": 0.4262, "change": -0.025, "open": 0.39, "high": 0.52, "low": 0.39, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:44:44", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "IBRX261009C00008500", "bid": 0.3, "bid_size": 1870.0, "ask": 0.75, "ask_size": 520.0, "iv": 0.7482, "open_interest": 110.0, "volume": 63.0, "delta": 0.5198, "gamma": 0.2488, "vega": 0.0074, "theta": -0.0177, "rho": 0.002, "theo": 0.6011, "change": -0.065, "open": 0.82, "high": 0.82, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T14:16:30", "percent_change": -9.62963, "prev_day_close": 0.675000011920929}, {"option": "IBRX261009P00008500", "bid": 0.35, "bid_size": 1216.0, "ask": 1.1, "ask_size": 509.0, "iv": 0.921, "open_interest": 4.0, "volume": 14.0, "delta": -0.4789, "gamma": 0.2492, "vega": 0.0074, "theta": -0.0177, "rho": -0.0022, "theo": 0.6724, "change": 0.0, "open": 0.78, "high": 0.78, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T11:38:21", "percent_change": -1.98682e-06, "prev_day_close": 0.750000014901161}, {"option": "IBRX261009C00009000", "bid": 0.2, "bid_size": 1285.0, "ask": 0.6, "ask_size": 860.0, "iv": 0.8384, "open_interest": 20.0, "volume": 81.0, "delta": 0.4065, "gamma": 0.2347, "vega": 0.0072, "theta": -0.0178, "rho": 0.0016, "theo": 0.4283, "change": 0.09, "open": 0.51, "high": 0.54, "low": 0.51, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T10:36:20", "percent_change": 20.0, "prev_day_close": 0.450000002980232}, {"option": "IBRX261009P00009000", "bid": 0.75, "bid_size": 787.0, "ask": 1.2, "ask_size": 477.0, "iv": 0.8448, "open_interest": 37.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.2352, "vega": 0.0072, "theta": -0.0177, "rho": -0.0026, "theo": 0.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-28T13:22:49", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IBRX261009C00009500", "bid": 0.15, "bid_size": 1226.0, "ask": 0.4, "ask_size": 365.0, "iv": 0.8597, "open_interest": 45.0, "volume": 62.0, "delta": 0.3156, "gamma": 0.2055, "vega": 0.0066, "theta": -0.017, "rho": 0.0012, "theo": 0.3137, "change": -0.065, "open": 0.3, "high": 0.4, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T11:27:59", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "IBRX261009P00009500", "bid": 0.7, "bid_size": 1283.0, "ask": 2.15, "ask_size": 1037.0, "iv": 0.9808, "open_interest": 0.0, "volume": 5.0, "delta": -0.6835, "gamma": 0.2061, "vega": 0.0066, "theta": -0.0169, "rho": -0.003, "theo": 1.3834, "change": 0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T12:05:06", "percent_change": 5.45455, "prev_day_close": 1.375}, {"option": "IBRX261009C00010000", "bid": 0.1, "bid_size": 20.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.8562, "open_interest": 10.0, "volume": 19.0, "delta": 0.2469, "gamma": 0.1736, "vega": 0.0059, "theta": -0.0158, "rho": 0.001, "theo": 0.2365, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:16:33", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "IBRX261009P00010000", "bid": 0.65, "bid_size": 617.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.1744, "vega": 0.0059, "theta": -0.0156, "rho": -0.0033, "theo": 1.8055, "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": 1.77500003576279}, {"option": "IBRX261009C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 1.045, "open_interest": 1.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.1448, "vega": 0.0052, "theta": -0.0144, "rho": 0.0008, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IBRX261009P00010500", "bid": 1.45, "bid_size": 659.0, "ask": 4.4, "ask_size": 19.0, "iv": 2.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.1456, "vega": 0.0052, "theta": -0.0142, "rho": -0.0035, "theo": 2.2513, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 2.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.1204, "vega": 0.0045, "theta": -0.013, "rho": 0.0006, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261009P00011000", "bid": 1.4, "bid_size": 11.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.1213, "vega": 0.0045, "theta": -0.0128, "rho": -0.0036, "theo": 2.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IBRX261009C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.1004, "vega": 0.0039, "theta": -0.0117, "rho": 0.0005, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009P00011500", "bid": 1.8, "bid_size": 7.0, "ask": 4.7, "ask_size": 16.0, "iv": 1.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.1014, "vega": 0.0039, "theta": -0.0114, "rho": -0.0036, "theo": 3.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IBRX261009C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 2.6513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0842, "vega": 0.0034, "theta": -0.0105, "rho": 0.0004, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009P00012000", "bid": 2.5, "bid_size": 38.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0852, "vega": 0.0034, "theta": -0.0102, "rho": -0.0036, "theo": 3.6618, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 2.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.071, "vega": 0.003, "theta": -0.0094, "rho": 0.0004, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009P00012500", "bid": 3.3, "bid_size": 167.0, "ask": 5.2, "ask_size": 6.0, "iv": 1.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0721, "vega": 0.0029, "theta": -0.009, "rho": -0.0037, "theo": 4.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "IBRX261009C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 2.1317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0602, "vega": 0.0026, "theta": -0.0085, "rho": 0.0003, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IBRX261009P00013000", "bid": 3.5, "bid_size": 159.0, "ask": 5.9, "ask_size": 7.0, "iv": 1.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0614, "vega": 0.0025, "theta": -0.008, "rho": -0.0035, "theo": 4.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IBRX261009C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 864.0, "iv": 2.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0514, "vega": 0.0023, "theta": -0.0076, "rho": 0.0002, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261009P00013500", "bid": 4.2, "bid_size": 69.0, "ask": 6.0, "ask_size": 4.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0527, "vega": 0.0022, "theta": -0.0071, "rho": -0.0036, "theo": 5.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261009C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 2.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0442, "vega": 0.002, "theta": -0.0069, "rho": 0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IBRX261009P00014000", "bid": 4.4, "bid_size": 66.0, "ask": 6.9, "ask_size": 8.0, "iv": 1.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0455, "vega": 0.0019, "theta": -0.0063, "rho": -0.0034, "theo": 5.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-09-08T10:00:16", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IBRX261009C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0331, "vega": 0.0016, "theta": -0.0056, "rho": 0.0001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "IBRX261009P00015000", "bid": 5.4, "bid_size": 66.0, "ask": 8.3, "ask_size": 6.0, "iv": 2.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0346, "vega": 0.0015, "theta": -0.005, "rho": -0.0033, "theo": 6.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IBRX261016C00001000", "bid": 6.3, "bid_size": 39.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 25.0, "volume": 3.0, "delta": 0.9937, "gamma": 0.002, "vega": 0.0004, "theta": -0.002, "rho": 0.0004, "theo": 7.4439, "change": 0.3, "open": 7.7, "high": 7.7, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T09:55:59", "percent_change": 4.08163, "prev_day_close": 7.35000014305115}, {"option": "IBRX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 4.1251, "open_interest": 4.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0018, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-27T15:21:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBRX261016C00002000", "bid": 4.7, "bid_size": 33.0, "ask": 8.4, "ask_size": 15.0, "iv": 3.8622, "open_interest": 24.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0049, "vega": 0.0006, "theta": -0.003, "rho": 0.0008, "theo": 6.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-09-16T10:17:31", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "IBRX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1694.0, "iv": 7.7298, "open_interest": 7.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0038, "rho": -0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-05-27T09:58:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261016C00002500", "bid": 4.1, "bid_size": 26.0, "ask": 7.9, "ask_size": 5.0, "iv": 2.9328, "open_interest": 5.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0071, "vega": 0.0008, "theta": -0.0034, "rho": 0.001, "theo": 5.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-09-08T10:44:05", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IBRX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1919.0, "iv": 6.4539, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0069, "vega": 0.0008, "theta": -0.0042, "rho": -0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-06-23T10:22:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261016C00003000", "bid": 3.8, "bid_size": 894.0, "ask": 6.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 103.0, "volume": 1.0, "delta": 0.9797, "gamma": 0.0099, "vega": 0.001, "theta": -0.0038, "rho": 0.0013, "theo": 5.464, "change": -0.3, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T10:47:29", "percent_change": -5.26316, "prev_day_close": 5.70000004768372}, {"option": "IBRX261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1886.0, "iv": 5.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0097, "vega": 0.001, "theta": -0.0045, "rho": -0.0001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261016C00003500", "bid": 4.2, "bid_size": 27.0, "ask": 6.0, "ask_size": 13.0, "iv": 2.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0137, "vega": 0.0013, "theta": -0.0043, "rho": 0.0015, "theo": 4.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1794.0, "iv": 3.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0135, "vega": 0.0013, "theta": -0.005, "rho": -0.0002, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00004000", "bid": 3.8, "bid_size": 259.0, "ask": 5.3, "ask_size": 98.0, "iv": 2.1119, "open_interest": 78.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0189, "vega": 0.0016, "theta": -0.0049, "rho": 0.0018, "theo": 4.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T11:05:59", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IBRX261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 2.2053, "open_interest": 45.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0186, "vega": 0.0016, "theta": -0.0055, "rho": -0.0002, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T12:10:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IBRX261016C00004500", "bid": 2.65, "bid_size": 72.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.026, "vega": 0.002, "theta": -0.0055, "rho": 0.0021, "theo": 3.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1734.0, "iv": 2.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0258, "vega": 0.002, "theta": -0.0061, "rho": -0.0003, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00005000", "bid": 3.1, "bid_size": 1484.0, "ask": 4.1, "ask_size": 1074.0, "iv": 1.7242, "open_interest": 1045.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0359, "vega": 0.0024, "theta": -0.0063, "rho": 0.0024, "theo": 3.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-18T13:56:27", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IBRX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 1.6471, "open_interest": 927.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0357, "vega": 0.0024, "theta": -0.0068, "rho": -0.0004, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T12:28:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261016C00005500", "bid": 2.6, "bid_size": 22.0, "ask": 3.8, "ask_size": 51.0, "iv": 1.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0498, "vega": 0.0031, "theta": -0.0072, "rho": 0.0028, "theo": 3.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1638.0, "iv": 2.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0496, "vega": 0.0031, "theta": -0.0076, "rho": -0.0005, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00006000", "bid": 2.3, "bid_size": 1210.0, "ask": 2.7, "ask_size": 736.0, "iv": 0.9648, "open_interest": 174.0, "volume": 2.0, "delta": 0.8996, "gamma": 0.0692, "vega": 0.0038, "theta": -0.0083, "rho": 0.0031, "theo": 2.559, "change": -0.2, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T14:42:24", "percent_change": -7.69231, "prev_day_close": 2.60000002384186}, {"option": "IBRX261016P00006000", "bid": 0.05, "bid_size": 76.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9718, "open_interest": 1325.0, "volume": 26.0, "delta": -0.0988, "gamma": 0.069, "vega": 0.0038, "theta": -0.0086, "rho": -0.0007, "theo": 0.1319, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:17:55", "percent_change": -36.0, "prev_day_close": 0.125000001862645}, {"option": "IBRX261016C00006500", "bid": 1.0, "bid_size": 594.0, "ask": 3.6, "ask_size": 225.0, "iv": 1.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0958, "vega": 0.0048, "theta": -0.0096, "rho": 0.0034, "theo": 2.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00006500", "bid": 0.05, "bid_size": 1253.0, "ask": 0.35, "ask_size": 1725.0, "iv": 1.0794, "open_interest": 0.0, "volume": 3.0, "delta": -0.1362, "gamma": 0.0958, "vega": 0.0048, "theta": -0.0099, "rho": -0.0009, "theo": 0.176, "change": 0.17, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T11:24:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00007000", "bid": 1.3, "bid_size": 1960.0, "ask": 1.75, "ask_size": 271.0, "iv": 0.6616, "open_interest": 5529.0, "volume": 1548.0, "delta": 0.8076, "gamma": 0.13, "vega": 0.006, "theta": -0.0111, "rho": 0.0036, "theo": 1.6754, "change": -0.05, "open": 1.7, "high": 1.9, "low": 1.58, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:39:22", "percent_change": -3.0303, "prev_day_close": 1.64999997615814}, {"option": "IBRX261016P00007000", "bid": 0.2, "bid_size": 100.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.9514, "open_interest": 4940.0, "volume": 2.0, "delta": -0.1906, "gamma": 0.1301, "vega": 0.006, "theta": -0.0113, "rho": -0.0012, "theo": 0.2455, "change": 0.0, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:06:28", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "IBRX261016C00007500", "bid": 0.9, "bid_size": 1293.0, "ask": 1.85, "ask_size": 1019.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.1678, "vega": 0.0072, "theta": -0.0126, "rho": 0.0035, "theo": 1.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00007500", "bid": 0.2, "bid_size": 2.0, "ask": 0.4, "ask_size": 100.0, "iv": 0.8029, "open_interest": 0.0, "volume": 2.0, "delta": -0.2668, "gamma": 0.168, "vega": 0.0072, "theta": -0.0128, "rho": -0.0017, "theo": 0.3576, "change": 0.38, "open": 0.35, "high": 0.38, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T15:55:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00008000", "bid": 0.85, "bid_size": 1555.0, "ask": 1.1, "ask_size": 398.0, "iv": 0.8647, "open_interest": 3073.0, "volume": 107.0, "delta": 0.635, "gamma": 0.198, "vega": 0.0083, "theta": -0.0141, "rho": 0.0032, "theo": 0.9663, "change": -0.175, "open": 1.2, "high": 1.2, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:58:12", "percent_change": -17.0732, "prev_day_close": 1.02500000596046}, {"option": "IBRX261016P00008000", "bid": 0.35, "bid_size": 2320.0, "ask": 0.65, "ask_size": 109.0, "iv": 0.8134, "open_interest": 2368.0, "volume": 274.0, "delta": -0.3635, "gamma": 0.1985, "vega": 0.0083, "theta": -0.0142, "rho": -0.0023, "theo": 0.5337, "change": 0.005, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:50:48", "percent_change": 0.869567, "prev_day_close": 0.574999988079071}, {"option": "IBRX261016C00008500", "bid": 0.35, "bid_size": 1402.0, "ask": 1.1, "ask_size": 942.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.2094, "vega": 0.0088, "theta": -0.015, "rho": 0.0027, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00008500", "bid": 0.6, "bid_size": 1252.0, "ask": 1.3, "ask_size": 1210.0, "iv": 1.0419, "open_interest": 0.0, "volume": 3.0, "delta": -0.4682, "gamma": 0.21, "vega": 0.0088, "theta": -0.015, "rho": -0.003, "theo": 0.7867, "change": 0.82, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T15:20:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00009000", "bid": 0.5, "bid_size": 603.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.8839, "open_interest": 3273.0, "volume": 38.0, "delta": 0.4342, "gamma": 0.2018, "vega": 0.0087, "theta": -0.0152, "rho": 0.0023, "theo": 0.5452, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:58:03", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "IBRX261016P00009000", "bid": 0.85, "bid_size": 1591.0, "ask": 1.25, "ask_size": 605.0, "iv": 0.8085, "open_interest": 100.0, "volume": 40.0, "delta": -0.5648, "gamma": 0.2026, "vega": 0.0087, "theta": -0.0152, "rho": -0.0036, "theo": 1.1102, "change": 0.12, "open": 0.95, "high": 1.17, "low": 0.9, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T10:53:03", "percent_change": 11.4286, "prev_day_close": 1.04999998211861}, {"option": "IBRX261016C00009500", "bid": 0.2, "bid_size": 2012.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.8238, "open_interest": 0.0, "volume": 5.0, "delta": 0.354, "gamma": 0.1834, "vega": 0.0082, "theta": -0.015, "rho": 0.0019, "theo": 0.4224, "change": 0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:36:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00009500", "bid": 1.0, "bid_size": 1193.0, "ask": 1.95, "ask_size": 642.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.1843, "vega": 0.0082, "theta": -0.0148, "rho": -0.004, "theo": 1.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00010000", "bid": 0.25, "bid_size": 2.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.9062, "open_interest": 5567.0, "volume": 649.0, "delta": 0.2903, "gamma": 0.1618, "vega": 0.0075, "theta": -0.0143, "rho": 0.0015, "theo": 0.3352, "change": -0.055, "open": 0.45, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:47:21", "percent_change": -16.9231, "prev_day_close": 0.325000002980232}, {"option": "IBRX261016P00010000", "bid": 1.55, "bid_size": 24.0, "ask": 2.25, "ask_size": 1298.0, "iv": 0.9554, "open_interest": 156.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.1627, "vega": 0.0075, "theta": -0.0142, "rho": -0.0043, "theo": 1.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T12:25:41", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "IBRX261016C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1017.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.1408, "vega": 0.0068, "theta": -0.0136, "rho": 0.0013, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00010500", "bid": 1.75, "bid_size": 1044.0, "ask": 2.7, "ask_size": 136.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.1419, "vega": 0.0068, "theta": -0.0133, "rho": -0.0046, "theo": 2.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00011000", "bid": 0.1, "bid_size": 1707.0, "ask": 0.35, "ask_size": 1755.0, "iv": 1.0371, "open_interest": 1900.0, "volume": 2.0, "delta": 0.2012, "gamma": 0.1222, "vega": 0.0062, "theta": -0.0127, "rho": 0.0011, "theo": 0.2239, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:02:55", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "IBRX261016P00011000", "bid": 2.0, "bid_size": 1209.0, "ask": 3.4, "ask_size": 844.0, "iv": 0.883, "open_interest": 172.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.1233, "vega": 0.0062, "theta": -0.0124, "rho": -0.0049, "theo": 2.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T11:01:12", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "IBRX261016C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1100.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.106, "vega": 0.0056, "theta": -0.0118, "rho": 0.0009, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00011500", "bid": 2.4, "bid_size": 736.0, "ask": 3.8, "ask_size": 225.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.1072, "vega": 0.0055, "theta": -0.0115, "rho": -0.0049, "theo": 3.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00012000", "bid": 0.05, "bid_size": 1626.0, "ask": 0.15, "ask_size": 360.0, "iv": 0.9826, "open_interest": 10844.0, "volume": 4.0, "delta": 0.1451, "gamma": 0.0923, "vega": 0.005, "theta": -0.011, "rho": 0.0008, "theo": 0.1585, "change": -0.09, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T13:26:39", "percent_change": -45.0, "prev_day_close": 0.200000006705523}, {"option": "IBRX261016P00012000", "bid": 2.8, "bid_size": 927.0, "ask": 4.2, "ask_size": 912.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0935, "vega": 0.005, "theta": -0.0106, "rho": -0.005, "theo": 3.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-08-21T12:24:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IBRX261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1097.0, "iv": 1.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0806, "vega": 0.0045, "theta": -0.0102, "rho": 0.0007, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00012500", "bid": 3.3, "bid_size": 230.0, "ask": 4.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0819, "vega": 0.0044, "theta": -0.0098, "rho": -0.0051, "theo": 4.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2059.0, "iv": 1.2001, "open_interest": 1878.0, "volume": 36.0, "delta": 0.1082, "gamma": 0.0707, "vega": 0.0041, "theta": -0.0095, "rho": 0.0006, "theo": 0.1168, "change": -0.33, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:35:10", "percent_change": -82.5, "prev_day_close": 0.400000000372529}, {"option": "IBRX261016P00013000", "bid": 3.8, "bid_size": 264.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0722, "vega": 0.004, "theta": -0.009, "rho": -0.0051, "theo": 4.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-06T09:45:54", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IBRX261016C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1429.0, "iv": 1.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0624, "vega": 0.0037, "theta": -0.0088, "rho": 0.0005, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016P00013500", "bid": 4.3, "bid_size": 235.0, "ask": 5.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0638, "vega": 0.0036, "theta": -0.0082, "rho": -0.0051, "theo": 5.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IBRX261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2362.0, "iv": 2.3864, "open_interest": 1010.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0552, "vega": 0.0033, "theta": -0.0081, "rho": 0.0004, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:19:43", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "IBRX261016P00014000", "bid": 4.8, "bid_size": 221.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0567, "vega": 0.0032, "theta": -0.0075, "rho": -0.0052, "theo": 5.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IBRX261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2531.0, "iv": 1.4691, "open_interest": 1413.0, "volume": 60.0, "delta": 0.0648, "gamma": 0.0438, "vega": 0.0028, "theta": -0.007, "rho": 0.0003, "theo": 0.0691, "change": -0.1, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:41:42", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "IBRX261016P00015000", "bid": 5.6, "bid_size": 285.0, "ask": 7.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0454, "vega": 0.0026, "theta": -0.0062, "rho": -0.005, "theo": 6.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T10:03:04", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IBRX261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1611.0, "iv": 2.2635, "open_interest": 41.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0352, "vega": 0.0023, "theta": -0.006, "rho": 0.0003, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-16T11:17:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261016P00016000", "bid": 6.6, "bid_size": 65.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0371, "vega": 0.0021, "theta": -0.0052, "rho": -0.0047, "theo": 7.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IBRX261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 974.0, "iv": 2.954, "open_interest": 210.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0287, "vega": 0.0019, "theta": -0.0052, "rho": 0.0002, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T12:07:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261016P00017000", "bid": 7.6, "bid_size": 64.0, "ask": 9.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0308, "vega": 0.0017, "theta": -0.0043, "rho": -0.0044, "theo": 8.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "IBRX261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 911.0, "iv": 2.7318, "open_interest": 74.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0237, "vega": 0.0016, "theta": -0.0046, "rho": 0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-07-10T13:46:58", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IBRX261016P00018000", "bid": 8.6, "bid_size": 70.0, "ask": 10.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0258, "vega": 0.0014, "theta": -0.0035, "rho": -0.0043, "theo": 9.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IBRX261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 1.4352, "open_interest": 291.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0197, "vega": 0.0014, "theta": -0.004, "rho": 0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T12:26:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBRX261016P00019000", "bid": 9.6, "bid_size": 70.0, "ask": 11.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0218, "vega": 0.0011, "theta": -0.0029, "rho": -0.0037, "theo": 10.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-08-12T10:28:50", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IBRX261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 30.0, "iv": 2.1092, "open_interest": 139.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0166, "vega": 0.0012, "theta": -0.0035, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T11:03:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IBRX261016P00020000", "bid": 10.3, "bid_size": 70.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0189, "vega": 0.0009, "theta": -0.0023, "rho": -0.0035, "theo": 11.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-04-13T15:20:56", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "IBRX261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 921.0, "iv": 2.883, "open_interest": 82.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.014, "vega": 0.001, "theta": -0.0031, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-21T12:21:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261016P00021000", "bid": 11.1, "bid_size": 70.0, "ask": 13.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0171, "vega": 0.0007, "theta": -0.0016, "rho": -0.0026, "theo": 12.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-07-24T12:46:40", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "IBRX261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.936, "open_interest": 247.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.012, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:07:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IBRX261016P00022000", "bid": 11.6, "bid_size": 71.0, "ask": 15.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0151, "vega": 0.0006, "theta": -0.001, "rho": -0.0026, "theo": 13.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.96, "last_trade_time": "2026-02-24T11:14:43", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IBRX261023C00003000", "bid": 3.9, "bid_size": 101.0, "ask": 7.4, "ask_size": 4.0, "iv": 3.1606, "open_interest": 108.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0118, "vega": 0.0015, "theta": -0.0043, "rho": 0.0016, "theo": 5.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-14T15:47:58", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IBRX261023P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 4.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0115, "vega": 0.0015, "theta": -0.0049, "rho": -0.0002, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IBRX261023C00003500", "bid": 4.3, "bid_size": 23.0, "ask": 6.9, "ask_size": 4.0, "iv": 3.9324, "open_interest": 8.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0161, "vega": 0.0018, "theta": -0.0048, "rho": 0.002, "theo": 4.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-11T15:05:35", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IBRX261023P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 3.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0158, "vega": 0.0018, "theta": -0.0053, "rho": -0.0003, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023C00004000", "bid": 3.8, "bid_size": 283.0, "ask": 5.5, "ask_size": 11.0, "iv": 2.3828, "open_interest": 80.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0219, "vega": 0.0022, "theta": -0.0053, "rho": 0.0023, "theo": 4.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T09:56:02", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IBRX261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 8.0, "iv": 3.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0216, "vega": 0.0022, "theta": -0.0058, "rho": -0.0004, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023C00004500", "bid": 3.3, "bid_size": 65.0, "ask": 5.4, "ask_size": 8.0, "iv": 2.517, "open_interest": 3.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0296, "vega": 0.0027, "theta": -0.0059, "rho": 0.0026, "theo": 3.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T10:40:37", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "IBRX261023P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 3.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0293, "vega": 0.0027, "theta": -0.0063, "rho": -0.0005, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IBRX261023C00005000", "bid": 2.9, "bid_size": 65.0, "ask": 5.4, "ask_size": 7.0, "iv": 2.736, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.04, "vega": 0.0033, "theta": -0.0066, "rho": 0.003, "theo": 3.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-10T11:15:26", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "IBRX261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0397, "vega": 0.0033, "theta": -0.007, "rho": -0.0006, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023C00005500", "bid": 2.35, "bid_size": 242.0, "ask": 4.9, "ask_size": 7.0, "iv": 2.3558, "open_interest": 1.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0541, "vega": 0.0041, "theta": -0.0074, "rho": 0.0034, "theo": 3.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-14T14:46:36", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IBRX261023P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1502.0, "iv": 2.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0538, "vega": 0.0041, "theta": -0.0077, "rho": -0.0008, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IBRX261023C00006000", "bid": 2.0, "bid_size": 23.0, "ask": 3.8, "ask_size": 13.0, "iv": 1.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0729, "vega": 0.005, "theta": -0.0084, "rho": 0.0038, "theo": 2.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IBRX261023P00006000", "bid": 0.05, "bid_size": 350.0, "ask": 0.2, "ask_size": 546.0, "iv": 0.9746, "open_interest": 11.0, "volume": 1.0, "delta": -0.121, "gamma": 0.0727, "vega": 0.005, "theta": -0.0086, "rho": -0.001, "theo": 0.1894, "change": -0.12, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T12:51:56", "percent_change": -48.0, "prev_day_close": 0.249999994412065}, {"option": "IBRX261023C00006500", "bid": 0.65, "bid_size": 797.0, "ask": 3.8, "ask_size": 12.0, "iv": 1.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.097, "vega": 0.0061, "theta": -0.0094, "rho": 0.0041, "theo": 2.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "IBRX261023P00006500", "bid": 0.05, "bid_size": 40.0, "ask": 0.65, "ask_size": 1724.0, "iv": 1.1796, "open_interest": 3.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.097, "vega": 0.0061, "theta": -0.0096, "rho": -0.0014, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T10:02:55", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IBRX261023C00007000", "bid": 0.2, "bid_size": 708.0, "ask": 3.4, "ask_size": 111.0, "iv": 1.0811, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.1256, "vega": 0.0073, "theta": -0.0106, "rho": 0.0042, "theo": 1.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "IBRX261023P00007000", "bid": 0.05, "bid_size": 1724.0, "ask": 0.7, "ask_size": 1685.0, "iv": 0.9965, "open_interest": 13.0, "volume": 15.0, "delta": -0.2189, "gamma": 0.1257, "vega": 0.0073, "theta": -0.0108, "rho": -0.0018, "theo": 0.3376, "change": 0.05, "open": 0.17, "high": 0.35, "low": 0.17, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:08:40", "percent_change": 16.6667, "prev_day_close": 0.300000004470348}, {"option": "IBRX261023C00007500", "bid": 0.6, "bid_size": 1536.0, "ask": 2.0, "ask_size": 633.0, "iv": 0.854, "open_interest": 24.0, "volume": 2.0, "delta": 0.7049, "gamma": 0.154, "vega": 0.0085, "theta": -0.0118, "rho": 0.0041, "theo": 1.3369, "change": 0.08, "open": 1.85, "high": 1.85, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T10:15:09", "percent_change": 5.33333, "prev_day_close": 1.5}, {"option": "IBRX261023P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1810.0, "iv": 0.9575, "open_interest": 203.0, "volume": 6.0, "delta": -0.293, "gamma": 0.1542, "vega": 0.0085, "theta": -0.012, "rho": -0.0024, "theo": 0.4738, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:16:21", "percent_change": 20.0, "prev_day_close": 0.375000014901161}, {"option": "IBRX261023C00008000", "bid": 0.65, "bid_size": 1083.0, "ask": 2.0, "ask_size": 401.0, "iv": 1.182, "open_interest": 2.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.1744, "vega": 0.0094, "theta": -0.0129, "rho": 0.0037, "theo": 1.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-17T11:37:38", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "IBRX261023P00008000", "bid": 0.05, "bid_size": 1581.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.7195, "open_interest": 16.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.1748, "vega": 0.0094, "theta": -0.0129, "rho": -0.0031, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-11T15:01:57", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "IBRX261023C00008500", "bid": 0.5, "bid_size": 1132.0, "ask": 1.55, "ask_size": 1024.0, "iv": 1.1026, "open_interest": 24.0, "volume": 1.0, "delta": 0.5276, "gamma": 0.1812, "vega": 0.0098, "theta": -0.0135, "rho": 0.0033, "theo": 0.808, "change": -0.145, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T12:25:17", "percent_change": -15.6757, "prev_day_close": 0.925000011920929}, {"option": "IBRX261023P00008500", "bid": 0.35, "bid_size": 1432.0, "ask": 1.6, "ask_size": 714.0, "iv": 0.9152, "open_interest": 38.0, "volume": 2.0, "delta": -0.4708, "gamma": 0.1818, "vega": 0.0098, "theta": -0.0136, "rho": -0.0038, "theo": 0.9418, "change": 0.01, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T12:14:07", "percent_change": 1.05263, "prev_day_close": 0.950000017881394}, {"option": "IBRX261023C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1383.0, "iv": 0.8887, "open_interest": 20.0, "volume": 2.0, "delta": 0.4451, "gamma": 0.1757, "vega": 0.0098, "theta": -0.0138, "rho": 0.0028, "theo": 0.6385, "change": -0.075, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T12:49:08", "percent_change": -9.67742, "prev_day_close": 0.774999976158142}, {"option": "IBRX261023P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1493.0, "iv": 1.3393, "open_interest": 5.0, "volume": 6.0, "delta": -0.5536, "gamma": 0.1765, "vega": 0.0098, "theta": -0.0138, "rho": -0.0045, "theo": 1.2709, "change": -0.195, "open": 1.11, "high": 1.11, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T09:53:08", "percent_change": -15.2941, "prev_day_close": 1.27499997615814}, {"option": "IBRX261023C00009500", "bid": 0.3, "bid_size": 7.0, "ask": 1.2, "ask_size": 1190.0, "iv": 1.1799, "open_interest": 15.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.1631, "vega": 0.0094, "theta": -0.0136, "rho": 0.0024, "theo": 0.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-17T11:37:38", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "IBRX261023P00009500", "bid": 0.7, "bid_size": 992.0, "ask": 2.05, "ask_size": 391.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.164, "vega": 0.0094, "theta": -0.0136, "rho": -0.005, "theo": 1.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IBRX261023C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.7928, "open_interest": 1.0, "volume": 2.0, "delta": 0.3176, "gamma": 0.1478, "vega": 0.0088, "theta": -0.0133, "rho": 0.002, "theo": 0.4227, "change": -0.095, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:39:28", "percent_change": -22.3529, "prev_day_close": 0.425000006332994}, {"option": "IBRX261023P00010000", "bid": 1.05, "bid_size": 1055.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.1488, "vega": 0.0088, "theta": -0.0132, "rho": -0.0054, "theo": 2.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "IBRX261023C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 13.0, "iv": 1.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.271, "gamma": 0.1324, "vega": 0.0082, "theta": -0.0128, "rho": 0.0018, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261023P00010500", "bid": 1.1, "bid_size": 635.0, "ask": 4.6, "ask_size": 21.0, "iv": 1.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.1335, "vega": 0.0081, "theta": -0.0126, "rho": -0.0058, "theo": 2.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "IBRX261023C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 2.0386, "open_interest": 15.0, "volume": 0.0, "delta": 0.233, "gamma": 0.1181, "vega": 0.0076, "theta": -0.0122, "rho": 0.0015, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:21:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261023P00011000", "bid": 0.8, "bid_size": 20.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.1193, "vega": 0.0075, "theta": -0.012, "rho": -0.006, "theo": 2.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IBRX261023C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 2.1234, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.1052, "vega": 0.007, "theta": -0.0116, "rho": 0.0013, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261023P00011500", "bid": 1.25, "bid_size": 21.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.1065, "vega": 0.0069, "theta": -0.0113, "rho": -0.0063, "theo": 3.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "IBRX261023C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 2.1997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0939, "vega": 0.0064, "theta": -0.0109, "rho": 0.0011, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261023P00012000", "bid": 1.75, "bid_size": 7.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0953, "vega": 0.0063, "theta": -0.0107, "rho": -0.0064, "theo": 3.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "IBRX261023C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 2.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.084, "vega": 0.0059, "theta": -0.0103, "rho": 0.001, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023P00012500", "bid": 2.2, "bid_size": 10.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0854, "vega": 0.0058, "theta": -0.01, "rho": -0.0066, "theo": 4.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IBRX261023C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 2.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0754, "vega": 0.0054, "theta": -0.0097, "rho": 0.0009, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023P00013000", "bid": 2.65, "bid_size": 8.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0769, "vega": 0.0053, "theta": -0.0094, "rho": -0.0066, "theo": 4.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IBRX261023C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 2.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0612, "vega": 0.0046, "theta": -0.0086, "rho": 0.0007, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023P00014000", "bid": 4.6, "bid_size": 149.0, "ask": 7.6, "ask_size": 8.0, "iv": 1.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0628, "vega": 0.0045, "theta": -0.0082, "rho": -0.0068, "theo": 5.7581, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 2.0632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0504, "vega": 0.0039, "theta": -0.0076, "rho": 0.0006, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023P00015000", "bid": 5.6, "bid_size": 143.0, "ask": 8.6, "ask_size": 6.0, "iv": 1.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0522, "vega": 0.0038, "theta": -0.0071, "rho": -0.0067, "theo": 6.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IBRX261023C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 2.0214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0419, "vega": 0.0034, "theta": -0.0068, "rho": 0.0005, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 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": "IBRX261023P00016000", "bid": 6.4, "bid_size": 143.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0438, "vega": 0.0032, "theta": -0.0062, "rho": -0.0065, "theo": 7.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IBRX261030C00003000", "bid": 4.0, "bid_size": 89.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.9712, "open_interest": 25.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0122, "vega": 0.0018, "theta": -0.0043, "rho": 0.002, "theo": 5.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-14T10:40:36", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IBRX261030P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 170.0, "iv": 3.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.012, "vega": 0.0018, "theta": -0.0047, "rho": -0.0004, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030C00003500", "bid": 3.6, "bid_size": 66.0, "ask": 6.9, "ask_size": 13.0, "iv": 2.5551, "open_interest": 2.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0166, "vega": 0.0022, "theta": -0.0048, "rho": 0.0024, "theo": 5.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T10:12:46", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IBRX261030P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 3.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0163, "vega": 0.0022, "theta": -0.0052, "rho": -0.0004, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030C00004000", "bid": 2.75, "bid_size": 67.0, "ask": 6.2, "ask_size": 16.0, "iv": 1.3302, "open_interest": 5.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0223, "vega": 0.0027, "theta": -0.0053, "rho": 0.0028, "theo": 4.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T10:13:13", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IBRX261030P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 280.0, "iv": 3.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.022, "vega": 0.0027, "theta": -0.0056, "rho": -0.0005, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030C00004500", "bid": 3.4, "bid_size": 161.0, "ask": 5.9, "ask_size": 9.0, "iv": 2.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0298, "vega": 0.0033, "theta": -0.0058, "rho": 0.0033, "theo": 4.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "IBRX261030P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 3.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0295, "vega": 0.0033, "theta": -0.0061, "rho": -0.0007, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030C00005000", "bid": 2.05, "bid_size": 176.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.7285, "open_interest": 1.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0397, "vega": 0.004, "theta": -0.0064, "rho": 0.0038, "theo": 3.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-09-18T15:54:41", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IBRX261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 14.0, "iv": 2.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0394, "vega": 0.004, "theta": -0.0067, "rho": -0.0008, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030C00005500", "bid": 2.35, "bid_size": 210.0, "ask": 4.6, "ask_size": 9.0, "iv": 1.8131, "open_interest": 1.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0527, "vega": 0.0048, "theta": -0.0072, "rho": 0.0042, "theo": 3.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-17T15:54:51", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IBRX261030P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 2.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0524, "vega": 0.0048, "theta": -0.0074, "rho": -0.0011, "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": 0.375}, {"option": "IBRX261030C00006000", "bid": 0.7, "bid_size": 10.0, "ask": 4.6, "ask_size": 8.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0693, "vega": 0.0058, "theta": -0.008, "rho": 0.0046, "theo": 2.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "IBRX261030P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 45.0, "iv": 2.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0692, "vega": 0.0058, "theta": -0.0082, "rho": -0.0014, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030C00006500", "bid": 1.8, "bid_size": 7.0, "ask": 4.3, "ask_size": 38.0, "iv": 2.0315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0898, "vega": 0.007, "theta": -0.009, "rho": 0.0049, "theo": 2.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IBRX261030P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 24.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0898, "vega": 0.007, "theta": -0.0091, "rho": -0.0018, "theo": 0.3011, "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": 0.349999994039536}, {"option": "IBRX261030C00007000", "bid": 0.7, "bid_size": 783.0, "ask": 3.8, "ask_size": 85.0, "iv": 1.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.1129, "vega": 0.0082, "theta": -0.01, "rho": 0.005, "theo": 1.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "IBRX261030P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.8948, "open_interest": 13.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.113, "vega": 0.0082, "theta": -0.0101, "rho": -0.0023, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T15:15:34", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "IBRX261030C00007500", "bid": 1.25, "bid_size": 849.0, "ask": 2.15, "ask_size": 1106.0, "iv": 1.1343, "open_interest": 0.0, "volume": 20.0, "delta": 0.7062, "gamma": 0.1353, "vega": 0.0094, "theta": -0.011, "rho": 0.0049, "theo": 1.4897, "change": -0.225, "open": 1.4, "high": 1.55, "low": 1.4, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:59:17", "percent_change": -12.6761, "prev_day_close": 1.77500003576279}, {"option": "IBRX261030P00007500", "bid": 0.1, "bid_size": 1855.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.7318, "open_interest": 51.0, "volume": 14.0, "delta": -0.2914, "gamma": 0.1356, "vega": 0.0095, "theta": -0.0111, "rho": -0.003, "theo": 0.5445, "change": -0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T10:46:01", "percent_change": -4.34783, "prev_day_close": 0.574999995529652}, {"option": "IBRX261030C00008000", "bid": 0.85, "bid_size": 1116.0, "ask": 1.55, "ask_size": 407.0, "iv": 0.9016, "open_interest": 28.0, "volume": 5.0, "delta": 0.6292, "gamma": 0.1518, "vega": 0.0104, "theta": -0.0119, "rho": 0.0046, "theo": 1.1929, "change": 0.02, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T09:53:50", "percent_change": 1.53847, "prev_day_close": 1.29999995231628}, {"option": "IBRX261030P00008000", "bid": 0.55, "bid_size": 1040.0, "ask": 1.2, "ask_size": 906.0, "iv": 1.0192, "open_interest": 5.0, "volume": 1.0, "delta": -0.3686, "gamma": 0.1523, "vega": 0.0104, "theta": -0.012, "rho": -0.0038, "theo": 0.7457, "change": 0.08, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T12:12:00", "percent_change": 10.6667, "prev_day_close": 0.75}, {"option": "IBRX261030C00008500", "bid": 0.5, "bid_size": 1185.0, "ask": 1.55, "ask_size": 478.0, "iv": 0.9575, "open_interest": 6.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.1591, "vega": 0.0109, "theta": -0.0125, "rho": 0.0041, "theo": 0.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-18T15:08:06", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "IBRX261030P00008500", "bid": 0.75, "bid_size": 1164.0, "ask": 1.45, "ask_size": 639.0, "iv": 0.9796, "open_interest": 0.0, "volume": 24.0, "delta": -0.4484, "gamma": 0.1597, "vega": 0.0109, "theta": -0.0125, "rho": -0.0045, "theo": 1.0081, "change": -0.07, "open": 0.9, "high": 1.08, "low": 0.9, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T15:41:29", "percent_change": -6.36364, "prev_day_close": 1.10000002384186}, {"option": "IBRX261030C00009000", "bid": 0.4, "bid_size": 1388.0, "ask": 1.25, "ask_size": 642.0, "iv": 0.9543, "open_interest": 42.0, "volume": 5.0, "delta": 0.475, "gamma": 0.1575, "vega": 0.011, "theta": -0.0128, "rho": 0.0036, "theo": 0.7764, "change": -0.055, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T10:58:34", "percent_change": -7.09677, "prev_day_close": 0.774999976158142}, {"option": "IBRX261030P00009000", "bid": 0.05, "bid_size": 977.0, "ask": 2.6, "ask_size": 517.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.1583, "vega": 0.011, "theta": -0.0128, "rho": -0.0053, "theo": 1.3256, "change": 0.0, "open": 0.0, "high": 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": "IBRX261030C00009500", "bid": 0.3, "bid_size": 1186.0, "ask": 1.1, "ask_size": 554.0, "iv": 0.99, "open_interest": 5.0, "volume": 1.0, "delta": 0.4094, "gamma": 0.1499, "vega": 0.0107, "theta": -0.0128, "rho": 0.0032, "theo": 0.6392, "change": -0.14, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:47:16", "percent_change": -20.0, "prev_day_close": 0.699999988079071}, {"option": "IBRX261030P00009500", "bid": 0.45, "bid_size": 917.0, "ask": 3.5, "ask_size": 475.0, "iv": 1.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.1508, "vega": 0.0107, "theta": -0.0128, "rho": -0.0059, "theo": 1.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "IBRX261030C00010000", "bid": 0.05, "bid_size": 15.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7484, "open_interest": 34.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.1393, "vega": 0.0102, "theta": -0.0126, "rho": 0.0028, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-18T15:54:41", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IBRX261030P00010000", "bid": 0.15, "bid_size": 825.0, "ask": 3.7, "ask_size": 194.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.1403, "vega": 0.0102, "theta": -0.0125, "rho": -0.0065, "theo": 2.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IBRX261030C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 812.0, "iv": 1.0392, "open_interest": 6.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.1277, "vega": 0.0097, "theta": -0.0122, "rho": 0.0024, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T10:29:50", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "IBRX261030P00010500", "bid": 1.2, "bid_size": 759.0, "ask": 4.5, "ask_size": 37.0, "iv": 1.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.1288, "vega": 0.0096, "theta": -0.0122, "rho": -0.007, "theo": 2.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "IBRX261030C00011000", "bid": 0.1, "bid_size": 1295.0, "ask": 0.75, "ask_size": 1150.0, "iv": 1.0607, "open_interest": 0.0, "volume": 1.0, "delta": 0.2682, "gamma": 0.1162, "vega": 0.0091, "theta": -0.0118, "rho": 0.0021, "theo": 0.3881, "change": -0.04, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T12:09:12", "percent_change": -13.3333, "prev_day_close": 0.300000011920929}, {"option": "IBRX261030P00011000", "bid": 1.6, "bid_size": 577.0, "ask": 4.9, "ask_size": 87.0, "iv": 1.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.1175, "vega": 0.009, "theta": -0.0117, "rho": -0.0073, "theo": 2.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IBRX261030C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 688.0, "iv": 1.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.1055, "vega": 0.0085, "theta": -0.0113, "rho": 0.0019, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030P00011500", "bid": 2.3, "bid_size": 562.0, "ask": 4.9, "ask_size": 51.0, "iv": 1.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.1069, "vega": 0.0084, "theta": -0.0112, "rho": -0.0076, "theo": 3.3787, "change": 0.0, "open": 0.0, "high": 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": "IBRX261030C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 37.0, "iv": 1.985, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0957, "vega": 0.0079, "theta": -0.0108, "rho": 0.0016, "theo": 0.2938, "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": 0.375}, {"option": "IBRX261030P00012000", "bid": 1.75, "bid_size": 8.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0972, "vega": 0.0078, "theta": -0.0106, "rho": -0.0079, "theo": 3.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "IBRX261030C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 35.0, "iv": 2.0484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0869, "vega": 0.0073, "theta": -0.0103, "rho": 0.0015, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030P00012500", "bid": 2.75, "bid_size": 1.0, "ask": 5.8, "ask_size": 33.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0885, "vega": 0.0072, "theta": -0.0101, "rho": -0.008, "theo": 4.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IBRX261030C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 2.1058, "open_interest": 2.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0791, "vega": 0.0068, "theta": -0.0098, "rho": 0.0013, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:20:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030P00013000", "bid": 3.1, "bid_size": 8.0, "ask": 6.4, "ask_size": 1.0, "iv": 1.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0807, "vega": 0.0067, "theta": -0.0096, "rho": -0.0082, "theo": 4.7691, "change": 0.0, "open": 0.0, "high": 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": "IBRX261030C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 37.0, "iv": 2.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0658, "vega": 0.0059, "theta": -0.0088, "rho": 0.0011, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030P00014000", "bid": 4.4, "bid_size": 141.0, "ask": 7.6, "ask_size": 8.0, "iv": 1.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0676, "vega": 0.0058, "theta": -0.0085, "rho": -0.0083, "theo": 5.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IBRX261030C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 1.9284, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0552, "vega": 0.0052, "theta": -0.0079, "rho": 0.0009, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261030P00015000", "bid": 5.5, "bid_size": 150.0, "ask": 8.3, "ask_size": 7.0, "iv": 1.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0571, "vega": 0.005, "theta": -0.0076, "rho": -0.0085, "theo": 6.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IBRX261030C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 2.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0468, "vega": 0.0045, "theta": -0.0071, "rho": 0.0007, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IBRX261030P00016000", "bid": 6.5, "bid_size": 158.0, "ask": 8.8, "ask_size": 12.0, "iv": 1.2396, "open_interest": 3.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0489, "vega": 0.0043, "theta": -0.0067, "rho": -0.0083, "theo": 7.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-09-18T15:15:35", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IBRX261120C00001000", "bid": 5.7, "bid_size": 21.0, "ask": 9.4, "ask_size": 8.0, "iv": 3.8083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0008, "rho": 0.001, "theo": 7.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-06-23T15:10:55", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IBRX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.6673, "open_interest": 7.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0016, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-27T10:01:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IBRX261120C00002000", "bid": 4.7, "bid_size": 25.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0015, "rho": 0.0024, "theo": 6.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-07-31T14:03:12", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IBRX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1245.0, "iv": 2.8938, "open_interest": 2.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0023, "rho": -0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-27T11:29:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261120C00003000", "bid": 4.1, "bid_size": 114.0, "ask": 6.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0119, "vega": 0.0022, "theta": -0.0023, "rho": 0.0041, "theo": 5.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-13T13:55:30", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IBRX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1076.0, "iv": 2.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0118, "vega": 0.0022, "theta": -0.003, "rho": -0.0005, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261120C00004000", "bid": 4.0, "bid_size": 192.0, "ask": 5.8, "ask_size": 87.0, "iv": 2.0723, "open_interest": 30.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0226, "vega": 0.0036, "theta": -0.0034, "rho": 0.0057, "theo": 4.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-09-18T15:08:47", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IBRX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1391.0, "iv": 1.3622, "open_interest": 5.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0226, "vega": 0.0036, "theta": -0.004, "rho": -0.0009, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-09T14:33:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261120C00005000", "bid": 2.9, "bid_size": 357.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9099, "gamma": 0.0403, "vega": 0.0055, "theta": -0.0048, "rho": 0.0069, "theo": 3.6357, "change": -0.2, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T10:53:49", "percent_change": -5.55555, "prev_day_close": 3.59999990463257}, {"option": "IBRX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1330.0, "iv": 1.1182, "open_interest": 256.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0404, "vega": 0.0055, "theta": -0.0052, "rho": -0.0015, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T14:45:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX261120C00006000", "bid": 2.3, "bid_size": 1014.0, "ask": 3.1, "ask_size": 748.0, "iv": 0.923, "open_interest": 211.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0662, "vega": 0.008, "theta": -0.0065, "rho": 0.0075, "theo": 2.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:35:34", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "IBRX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3516.0, "iv": 1.0463, "open_interest": 2355.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0665, "vega": 0.008, "theta": -0.0069, "rho": -0.0025, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:31:26", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "IBRX261120C00007000", "bid": 1.85, "bid_size": 1577.0, "ask": 2.15, "ask_size": 290.0, "iv": 0.9154, "open_interest": 613.0, "volume": 50.0, "delta": 0.7509, "gamma": 0.0957, "vega": 0.0108, "theta": -0.0084, "rho": 0.0074, "theo": 2.0508, "change": -0.125, "open": 2.15, "high": 2.15, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T14:32:21", "percent_change": -6.17284, "prev_day_close": 2.02499997615814}, {"option": "IBRX261120P00007000", "bid": 0.4, "bid_size": 2474.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.894, "open_interest": 2365.0, "volume": 78.0, "delta": -0.2482, "gamma": 0.0962, "vega": 0.0108, "theta": -0.0086, "rho": -0.0041, "theo": 0.5986, "change": -0.075, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:58:37", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "IBRX261120C00008000", "bid": 1.35, "bid_size": 3.0, "ask": 1.65, "ask_size": 1145.0, "iv": 0.9561, "open_interest": 1161.0, "volume": 46.0, "delta": 0.6321, "gamma": 0.1172, "vega": 0.0128, "theta": -0.0098, "rho": 0.0066, "theo": 1.4734, "change": -0.075, "open": 1.75, "high": 1.75, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T15:20:15", "percent_change": -4.91803, "prev_day_close": 1.52499997615814}, {"option": "IBRX261120P00008000", "bid": 0.85, "bid_size": 1979.0, "ask": 1.2, "ask_size": 1648.0, "iv": 0.9425, "open_interest": 423.0, "volume": 47.0, "delta": -0.3677, "gamma": 0.118, "vega": 0.0128, "theta": -0.01, "rho": -0.006, "theo": 1.0159, "change": -0.125, "open": 1.0, "high": 1.06, "low": 0.9, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T13:07:14", "percent_change": -11.6279, "prev_day_close": 1.07500001788139}, {"option": "IBRX261120C00009000", "bid": 1.0, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.9496, "open_interest": 5840.0, "volume": 103.0, "delta": 0.5123, "gamma": 0.1238, "vega": 0.0136, "theta": -0.0105, "rho": 0.0056, "theo": 1.0583, "change": -0.085, "open": 1.2, "high": 1.8, "low": 1.02, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:37:57", "percent_change": -7.55556, "prev_day_close": 1.125}, {"option": "IBRX261120P00009000", "bid": 0.95, "bid_size": 1399.0, "ask": 2.1, "ask_size": 981.0, "iv": 0.8855, "open_interest": 72.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.125, "vega": 0.0136, "theta": -0.0105, "rho": -0.0079, "theo": 1.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:35:11", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "IBRX261120C00010000", "bid": 0.4, "bid_size": 2272.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.8428, "open_interest": 1300.0, "volume": 25.0, "delta": 0.4078, "gamma": 0.1184, "vega": 0.0132, "theta": -0.0104, "rho": 0.0046, "theo": 0.7705, "change": -0.05, "open": 0.85, "high": 0.86, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:46:56", "percent_change": -6.25, "prev_day_close": 0.800000011920929}, {"option": "IBRX261120P00010000", "bid": 2.05, "bid_size": 1491.0, "ask": 2.55, "ask_size": 1187.0, "iv": 0.9511, "open_interest": 20.0, "volume": 129.0, "delta": -0.5943, "gamma": 0.1201, "vega": 0.0132, "theta": -0.0104, "rho": -0.0096, "theo": 2.3039, "change": -0.075, "open": 2.2, "high": 2.35, "low": 2.14, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T10:22:24", "percent_change": -3.22581, "prev_day_close": 2.32500004768372}, {"option": "IBRX261120C00011000", "bid": 0.5, "bid_size": 60.0, "ask": 0.65, "ask_size": 380.0, "iv": 0.979, "open_interest": 4142.0, "volume": 144.0, "delta": 0.3238, "gamma": 0.107, "vega": 0.0122, "theta": -0.0099, "rho": 0.0037, "theo": 0.5724, "change": -0.065, "open": 0.65, "high": 0.75, "low": 0.5, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:54:39", "percent_change": -10.4, "prev_day_close": 0.625}, {"option": "IBRX261120P00011000", "bid": 2.8, "bid_size": 1277.0, "ask": 3.5, "ask_size": 1179.0, "iv": 1.0161, "open_interest": 357.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.109, "vega": 0.0122, "theta": -0.0098, "rho": -0.0108, "theo": 3.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-27T10:41:13", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IBRX261120C00012000", "bid": 0.15, "bid_size": 2524.0, "ask": 0.55, "ask_size": 1368.0, "iv": 0.9227, "open_interest": 963.0, "volume": 50.0, "delta": 0.2582, "gamma": 0.0938, "vega": 0.011, "theta": -0.0091, "rho": 0.003, "theo": 0.4337, "change": -0.085, "open": 0.6, "high": 0.6, "low": 0.35, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T15:19:17", "percent_change": -17.8947, "prev_day_close": 0.475000008940697}, {"option": "IBRX261120P00012000", "bid": 3.5, "bid_size": 856.0, "ask": 4.4, "ask_size": 384.0, "iv": 0.9911, "open_interest": 57.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0962, "vega": 0.0108, "theta": -0.0089, "rho": -0.0116, "theo": 3.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T10:10:48", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IBRX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.9044, "open_interest": 591.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0811, "vega": 0.0097, "theta": -0.0082, "rho": 0.0024, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-18T12:43:34", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "IBRX261120P00013000", "bid": 3.6, "bid_size": 864.0, "ask": 6.2, "ask_size": 276.0, "iv": 1.0665, "open_interest": 2.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0838, "vega": 0.0095, "theta": -0.0079, "rho": -0.012, "theo": 4.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-08-04T09:56:01", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IBRX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 713.0, "iv": 1.2224, "open_interest": 212.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0696, "vega": 0.0086, "theta": -0.0074, "rho": 0.002, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T11:29:31", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "IBRX261120P00014000", "bid": 5.0, "bid_size": 203.0, "ask": 6.5, "ask_size": 50.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0726, "vega": 0.0082, "theta": -0.007, "rho": -0.0122, "theo": 5.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IBRX261120C00015000", "bid": 0.1, "bid_size": 4.0, "ask": 0.25, "ask_size": 60.0, "iv": 1.0231, "open_interest": 273.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0597, "vega": 0.0075, "theta": -0.0066, "rho": 0.0016, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T15:51:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IBRX261120P00015000", "bid": 5.4, "bid_size": 236.0, "ask": 8.0, "ask_size": 72.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0629, "vega": 0.007, "theta": -0.0061, "rho": -0.0118, "theo": 6.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IBRX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 899.0, "iv": 1.3526, "open_interest": 1430.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0512, "vega": 0.0065, "theta": -0.0058, "rho": 0.0013, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T15:55:23", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IBRX261120P00016000", "bid": 6.7, "bid_size": 229.0, "ask": 8.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0548, "vega": 0.006, "theta": -0.0053, "rho": -0.0116, "theo": 7.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "IBRX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 930.0, "iv": 1.9854, "open_interest": 217.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.044, "vega": 0.0057, "theta": -0.0052, "rho": 0.0011, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T15:41:27", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IBRX261120P00017000", "bid": 6.6, "bid_size": 232.0, "ask": 9.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0477, "vega": 0.005, "theta": -0.0045, "rho": -0.0111, "theo": 8.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IBRX270115C00000500", "bid": 6.2, "bid_size": 186.0, "ask": 9.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 700.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0012, "vega": 0.0006, "theta": 0.0, "rho": 0.0008, "theo": 7.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-09-17T15:47:51", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IBRX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 2.9917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0008, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IBRX270115C00001000", "bid": 5.7, "bid_size": 653.0, "ask": 8.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0002, "rho": 0.0018, "theo": 7.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T11:02:42", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IBRX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.5352, "open_interest": 215.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0011, "rho": -0.0004, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:32:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBRX270115C00001500", "bid": 5.2, "bid_size": 852.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 422.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0044, "vega": 0.0018, "theta": -0.0006, "rho": 0.003, "theo": 7.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-17T14:31:50", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "IBRX270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1651.0, "iv": 2.3392, "open_interest": 299.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0014, "rho": -0.0006, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-29T10:31:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IBRX270115C00002000", "bid": 6.1, "bid_size": 1411.0, "ask": 7.3, "ask_size": 1271.0, "iv": 2.1879, "open_interest": 1508.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0067, "vega": 0.0024, "theta": -0.0009, "rho": 0.0043, "theo": 6.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-17T14:31:50", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IBRX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2446.0, "iv": 1.6934, "open_interest": 2021.0, "volume": 12.0, "delta": -0.0213, "gamma": 0.0065, "vega": 0.0024, "theta": -0.0017, "rho": -0.0008, "theo": 0.0875, "change": -0.075, "open": 0.1, "high": 0.17, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:10:13", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "IBRX270115C00002500", "bid": 5.4, "bid_size": 1650.0, "ask": 6.7, "ask_size": 1381.0, "iv": 1.4616, "open_interest": 5805.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0098, "vega": 0.0032, "theta": -0.0013, "rho": 0.0056, "theo": 6.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-09-15T15:31:54", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IBRX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1514.0, "iv": 1.5216, "open_interest": 8450.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0096, "vega": 0.0032, "theta": -0.002, "rho": -0.0011, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T12:05:26", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "IBRX270115C00003000", "bid": 5.0, "bid_size": 1556.0, "ask": 5.8, "ask_size": 1151.0, "iv": 0.0, "open_interest": 12228.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0136, "vega": 0.0042, "theta": -0.0017, "rho": 0.007, "theo": 5.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-09-18T10:10:42", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "IBRX270115P00003000", "bid": 0.05, "bid_size": 1138.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.3739, "open_interest": 2634.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0134, "vega": 0.0042, "theta": -0.0024, "rho": -0.0015, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T12:51:33", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IBRX270115C00003500", "bid": 4.6, "bid_size": 1562.0, "ask": 5.3, "ask_size": 1045.0, "iv": 0.0, "open_interest": 4169.0, "volume": 13.0, "delta": 0.9426, "gamma": 0.0184, "vega": 0.0053, "theta": -0.0022, "rho": 0.0084, "theo": 5.1441, "change": 0.2, "open": 5.0, "high": 5.3, "low": 5.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:52:23", "percent_change": 3.92157, "prev_day_close": 5.09999990463257}, {"option": "IBRX270115P00003500", "bid": 0.05, "bid_size": 1677.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.2907, "open_interest": 1308.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0183, "vega": 0.0053, "theta": -0.0028, "rho": -0.002, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T09:53:38", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "IBRX270115C00004000", "bid": 4.4, "bid_size": 1492.0, "ask": 4.9, "ask_size": 1089.0, "iv": 1.1019, "open_interest": 5612.0, "volume": 43.0, "delta": 0.9246, "gamma": 0.0242, "vega": 0.0066, "theta": -0.0028, "rho": 0.0095, "theo": 4.7088, "change": -0.04, "open": 4.73, "high": 4.73, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-21T13:36:34", "percent_change": -0.860217, "prev_day_close": 4.65000009536743}, {"option": "IBRX270115P00004000", "bid": 0.1, "bid_size": 1890.0, "ask": 0.4, "ask_size": 1975.0, "iv": 1.2031, "open_interest": 302.0, "volume": 4.0, "delta": -0.0724, "gamma": 0.0242, "vega": 0.0066, "theta": -0.0033, "rho": -0.0026, "theo": 0.2455, "change": -0.005, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T10:38:31", "percent_change": -2.22223, "prev_day_close": 0.225000008940697}, {"option": "IBRX270115C00004500", "bid": 3.7, "bid_size": 1731.0, "ask": 4.9, "ask_size": 1451.0, "iv": 1.1523, "open_interest": 2475.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0309, "vega": 0.008, "theta": -0.0034, "rho": 0.0105, "theo": 4.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-08T15:06:41", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IBRX270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2285.0, "iv": 2.0705, "open_interest": 473.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0309, "vega": 0.008, "theta": -0.0039, "rho": -0.0033, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T13:23:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX270115C00005000", "bid": 3.7, "bid_size": 1323.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.996, "open_interest": 26826.0, "volume": 69.0, "delta": 0.8757, "gamma": 0.0382, "vega": 0.0096, "theta": -0.004, "rho": 0.0112, "theo": 3.8991, "change": -0.05, "open": 4.05, "high": 4.05, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T15:57:00", "percent_change": -1.2987, "prev_day_close": 3.84999990463257}, {"option": "IBRX270115P00005000", "bid": 0.3, "bid_size": 106.0, "ask": 0.55, "ask_size": 1965.0, "iv": 1.1063, "open_interest": 5392.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0384, "vega": 0.0096, "theta": -0.0045, "rho": -0.0043, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:45:12", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "IBRX270115C00005500", "bid": 3.2, "bid_size": 1897.0, "ask": 3.7, "ask_size": 1299.0, "iv": 1.0003, "open_interest": 7757.0, "volume": 2.0, "delta": 0.8448, "gamma": 0.0458, "vega": 0.0112, "theta": -0.0047, "rho": 0.0116, "theo": 3.5325, "change": -0.15, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:13:32", "percent_change": -4.22535, "prev_day_close": 3.55000007152557}, {"option": "IBRX270115P00005500", "bid": 0.5, "bid_size": 50.0, "ask": 0.85, "ask_size": 2721.0, "iv": 1.1858, "open_interest": 33454.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.046, "vega": 0.0112, "theta": -0.0051, "rho": -0.0054, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-17T15:53:19", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "IBRX270115C00007500", "bid": 2.25, "bid_size": 1363.0, "ask": 2.7, "ask_size": 50.0, "iv": 1.0118, "open_interest": 19678.0, "volume": 110.0, "delta": 0.6944, "gamma": 0.0704, "vega": 0.0166, "theta": -0.0071, "rho": 0.0114, "theo": 2.3621, "change": -0.095, "open": 2.55, "high": 2.55, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-21T15:53:35", "percent_change": -4.0, "prev_day_close": 2.375}, {"option": "IBRX270115P00007500", "bid": 1.1, "bid_size": 2897.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.987, "open_interest": 21312.0, "volume": 33.0, "delta": -0.3046, "gamma": 0.0715, "vega": 0.0166, "theta": -0.0073, "rho": -0.0108, "theo": 1.3531, "change": 0.03, "open": 1.35, "high": 1.4, "low": 1.15, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T14:25:57", "percent_change": 2.22222, "prev_day_close": 1.35000002384186}, {"option": "IBRX270115C00009000", "bid": 1.65, "bid_size": 2139.0, "ask": 1.9, "ask_size": 719.0, "iv": 1.0432, "open_interest": 6451.0, "volume": 43.0, "delta": 0.5797, "gamma": 0.0784, "vega": 0.0185, "theta": -0.0081, "rho": 0.0102, "theo": 1.766, "change": -0.165, "open": 1.97, "high": 1.97, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T15:52:50", "percent_change": -8.8, "prev_day_close": 1.875}, {"option": "IBRX270115P00009000", "bid": 2.05, "bid_size": 1888.0, "ask": 2.5, "ask_size": 1353.0, "iv": 1.0567, "open_interest": 42600.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0797, "vega": 0.0185, "theta": -0.0081, "rho": -0.0151, "theo": 2.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:07:15", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "IBRX270115C00010000", "bid": 1.45, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.0498, "open_interest": 69069.0, "volume": 102.0, "delta": 0.511, "gamma": 0.0794, "vega": 0.0189, "theta": -0.0084, "rho": 0.0093, "theo": 1.4687, "change": -0.1, "open": 1.65, "high": 1.75, "low": 1.43, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T14:20:24", "percent_change": -6.45161, "prev_day_close": 1.55000001192093}, {"option": "IBRX270115P00010000", "bid": 2.75, "bid_size": 1581.0, "ask": 3.3, "ask_size": 1633.0, "iv": 1.0946, "open_interest": 4576.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.081, "vega": 0.0189, "theta": -0.0083, "rho": -0.0177, "theo": 2.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-09-18T15:43:26", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IBRX270115C00011000", "bid": 1.15, "bid_size": 155.0, "ask": 1.3, "ask_size": 30.0, "iv": 1.0528, "open_interest": 903.0, "volume": 26.0, "delta": 0.45, "gamma": 0.0781, "vega": 0.0188, "theta": -0.0084, "rho": 0.0083, "theo": 1.2312, "change": -0.06, "open": 1.18, "high": 1.28, "low": 1.18, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T15:55:51", "percent_change": -4.8, "prev_day_close": 1.25}, {"option": "IBRX270115P00011000", "bid": 3.1, "bid_size": 1083.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.0624, "open_interest": 103.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.08, "vega": 0.0187, "theta": -0.0083, "rho": -0.02, "theo": 3.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-10T09:37:37", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IBRX270115C00012000", "bid": 0.8, "bid_size": 2380.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.0026, "open_interest": 9647.0, "volume": 119.0, "delta": 0.3966, "gamma": 0.0753, "vega": 0.0183, "theta": -0.0083, "rho": 0.0075, "theo": 1.0401, "change": 0.0, "open": 1.05, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T13:45:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IBRX270115P00012000", "bid": 4.0, "bid_size": 1307.0, "ask": 5.1, "ask_size": 39.0, "iv": 1.0993, "open_interest": 383.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0777, "vega": 0.0181, "theta": -0.0081, "rho": -0.022, "theo": 4.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T14:25:13", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IBRX270115C00013000", "bid": 0.6, "bid_size": 1944.0, "ask": 1.3, "ask_size": 1796.0, "iv": 1.113, "open_interest": 422.0, "volume": 5.0, "delta": 0.3502, "gamma": 0.0717, "vega": 0.0176, "theta": -0.008, "rho": 0.0067, "theo": 0.8851, "change": -0.3, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T10:59:56", "percent_change": -33.3333, "prev_day_close": 0.900000005960464}, {"option": "IBRX270115P00013000", "bid": 4.6, "bid_size": 685.0, "ask": 6.0, "ask_size": 214.0, "iv": 1.0597, "open_interest": 2.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0744, "vega": 0.0173, "theta": -0.0078, "rho": -0.0235, "theo": 5.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-09-04T13:44:09", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IBRX270115C00014000", "bid": 0.35, "bid_size": 2703.0, "ask": 0.9, "ask_size": 1782.0, "iv": 1.004, "open_interest": 2540.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0676, "vega": 0.0167, "theta": -0.0077, "rho": 0.006, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-09-17T14:44:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IBRX270115P00014000", "bid": 5.8, "bid_size": 37.0, "ask": 6.9, "ask_size": 370.0, "iv": 1.1777, "open_interest": 2.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0707, "vega": 0.0164, "theta": -0.0074, "rho": -0.0246, "theo": 6.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-17T13:19:47", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IBRX270115C00015000", "bid": 0.55, "bid_size": 8.0, "ask": 0.65, "ask_size": 25.0, "iv": 1.0606, "open_interest": 11444.0, "volume": 15.0, "delta": 0.275, "gamma": 0.0634, "vega": 0.0158, "theta": -0.0074, "rho": 0.0054, "theo": 0.6534, "change": -0.045, "open": 0.7, "high": 0.7, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T13:27:43", "percent_change": -6.66667, "prev_day_close": 0.675000011920929}, {"option": "IBRX270115P00015000", "bid": 6.7, "bid_size": 1148.0, "ask": 7.6, "ask_size": 773.0, "iv": 1.1356, "open_interest": 493.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0669, "vega": 0.0153, "theta": -0.0069, "rho": -0.0256, "theo": 7.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-28T14:05:51", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IBRX270115C00016000", "bid": 0.25, "bid_size": 3103.0, "ask": 0.65, "ask_size": 25.0, "iv": 1.022, "open_interest": 2398.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0592, "vega": 0.0149, "theta": -0.007, "rho": 0.0048, "theo": 0.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T10:53:54", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IBRX270115P00016000", "bid": 7.1, "bid_size": 512.0, "ask": 8.8, "ask_size": 166.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0631, "vega": 0.0143, "theta": -0.0064, "rho": -0.0261, "theo": 7.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IBRX270115C00017000", "bid": 0.35, "bid_size": 2227.0, "ask": 0.65, "ask_size": 2474.0, "iv": 1.1164, "open_interest": 2168.0, "volume": 10.0, "delta": 0.2183, "gamma": 0.0552, "vega": 0.014, "theta": -0.0066, "rho": 0.0043, "theo": 0.4933, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:21:26", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "IBRX270115P00017000", "bid": 8.0, "bid_size": 505.0, "ask": 9.7, "ask_size": 168.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0594, "vega": 0.0132, "theta": -0.006, "rho": -0.0265, "theo": 8.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IBRX270115C00020000", "bid": 0.15, "bid_size": 10.0, "ask": 0.35, "ask_size": 49.0, "iv": 1.0528, "open_interest": 9055.0, "volume": 50.0, "delta": 0.1577, "gamma": 0.0442, "vega": 0.0114, "theta": -0.0055, "rho": 0.0032, "theo": 0.3351, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:58:49", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "IBRX270115P00020000", "bid": 10.4, "bid_size": 463.0, "ask": 12.8, "ask_size": 145.0, "iv": 0.9236, "open_interest": 3.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0495, "vega": 0.0101, "theta": -0.0046, "rho": -0.0255, "theo": 11.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-04-15T14:06:42", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IBRX270115C00022000", "bid": 0.25, "bid_size": 10.0, "ask": 0.3, "ask_size": 94.0, "iv": 1.1565, "open_interest": 5866.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0381, "vega": 0.0099, "theta": -0.0048, "rho": 0.0026, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-17T15:58:49", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "IBRX270115P00022000", "bid": 12.3, "bid_size": 436.0, "ask": 14.7, "ask_size": 147.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0439, "vega": 0.0082, "theta": -0.0038, "rho": -0.0238, "theo": 13.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-06-16T09:31:13", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "IBRX270319C00001000", "bid": 5.7, "bid_size": 24.0, "ask": 9.4, "ask_size": 8.0, "iv": 2.1205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0031, "vega": 0.0022, "theta": -0.0005, "rho": 0.0026, "theo": 7.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-07-30T10:11:36", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IBRX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2349.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0013, "rho": -0.0012, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 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": "IBRX270319C00002000", "bid": 4.7, "bid_size": 100.0, "ask": 8.4, "ask_size": 8.0, "iv": 1.3742, "open_interest": 210.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0077, "vega": 0.0042, "theta": -0.0011, "rho": 0.0058, "theo": 6.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-07-30T13:57:14", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IBRX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3420.0, "iv": 3.3304, "open_interest": 1.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0074, "vega": 0.0042, "theta": -0.0018, "rho": -0.0021, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T15:55:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IBRX270319C00003000", "bid": 4.7, "bid_size": 560.0, "ask": 6.3, "ask_size": 176.0, "iv": 0.8227, "open_interest": 699.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0144, "vega": 0.0065, "theta": -0.0017, "rho": 0.0092, "theo": 5.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-15T15:31:54", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IBRX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 659.0, "iv": 1.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0142, "vega": 0.0065, "theta": -0.0024, "rho": -0.0033, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T09:50:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IBRX270319C00004000", "bid": 2.9, "bid_size": 235.0, "ask": 6.7, "ask_size": 115.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0236, "vega": 0.0095, "theta": -0.0024, "rho": 0.0124, "theo": 4.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-07-27T12:01:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IBRX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1259.0, "iv": 1.3713, "open_interest": 13.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0235, "vega": 0.0094, "theta": -0.003, "rho": -0.0052, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-07-10T10:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX270319C00005000", "bid": 3.7, "bid_size": 980.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.8739, "open_interest": 280.0, "volume": 6.0, "delta": 0.8603, "gamma": 0.0347, "vega": 0.0128, "theta": -0.0033, "rho": 0.0147, "theo": 4.1197, "change": 0.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T09:47:59", "percent_change": 3.8961, "prev_day_close": 3.85000014305115}, {"option": "IBRX270319P00005000", "bid": 0.35, "bid_size": 1344.0, "ask": 0.75, "ask_size": 1145.0, "iv": 1.0012, "open_interest": 116.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0349, "vega": 0.0129, "theta": -0.0037, "rho": -0.0078, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T13:32:50", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IBRX270319C00006000", "bid": 1.5, "bid_size": 541.0, "ask": 5.4, "ask_size": 327.0, "iv": 0.998, "open_interest": 16.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.046, "vega": 0.0162, "theta": -0.0041, "rho": 0.0158, "theo": 3.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T09:47:53", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IBRX270319P00006000", "bid": 0.2, "bid_size": 2331.0, "ask": 1.55, "ask_size": 1647.0, "iv": 0.9664, "open_interest": 349.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0465, "vega": 0.0163, "theta": -0.0045, "rho": -0.0111, "theo": 0.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T15:46:43", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IBRX270319C00007000", "bid": 2.4, "bid_size": 1348.0, "ask": 3.6, "ask_size": 1084.0, "iv": 1.0284, "open_interest": 319.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0555, "vega": 0.0191, "theta": -0.0049, "rho": 0.016, "theo": 2.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T12:10:38", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "IBRX270319P00007000", "bid": 1.2, "bid_size": 1638.0, "ask": 1.7, "ask_size": 1760.0, "iv": 1.0245, "open_interest": 406.0, "volume": 10.0, "delta": -0.2606, "gamma": 0.0564, "vega": 0.0192, "theta": -0.0052, "rho": -0.0149, "theo": 1.3614, "change": -0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:54:23", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "IBRX270319C00008000", "bid": 2.3, "bid_size": 8.0, "ask": 2.8, "ask_size": 1272.0, "iv": 1.0153, "open_interest": 875.0, "volume": 171.0, "delta": 0.669, "gamma": 0.0623, "vega": 0.0213, "theta": -0.0055, "rho": 0.0156, "theo": 2.4516, "change": -0.045, "open": 2.46, "high": 2.46, "low": 2.35, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-21T11:43:37", "percent_change": -1.85567, "prev_day_close": 2.42499995231628}, {"option": "IBRX270319P00008000", "bid": 1.6, "bid_size": 2535.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.9264, "open_interest": 355.0, "volume": 3.0, "delta": -0.3287, "gamma": 0.0636, "vega": 0.0213, "theta": -0.0056, "rho": -0.0189, "theo": 1.8911, "change": -0.125, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T11:32:59", "percent_change": -6.4935, "prev_day_close": 1.92499995231628}, {"option": "IBRX270319C00009000", "bid": 1.75, "bid_size": 1484.0, "ask": 2.25, "ask_size": 759.0, "iv": 0.9306, "open_interest": 138.0, "volume": 11.0, "delta": 0.6048, "gamma": 0.0664, "vega": 0.0226, "theta": -0.0059, "rho": 0.0148, "theo": 2.0836, "change": 0.25, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T09:33:44", "percent_change": 12.5, "prev_day_close": 2.0}, {"option": "IBRX270319P00009000", "bid": 2.1, "bid_size": 1248.0, "ask": 3.0, "ask_size": 915.0, "iv": 0.9867, "open_interest": 91.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0681, "vega": 0.0226, "theta": -0.006, "rho": -0.0228, "theo": 2.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-11T10:15:27", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IBRX270319C00010000", "bid": 1.4, "bid_size": 1896.0, "ask": 2.0, "ask_size": 1135.0, "iv": 0.9344, "open_interest": 407.0, "volume": 4.0, "delta": 0.5454, "gamma": 0.0682, "vega": 0.0233, "theta": -0.0061, "rho": 0.0138, "theo": 1.7836, "change": 0.025, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T12:10:49", "percent_change": 1.36986, "prev_day_close": 1.82500004768372}, {"option": "IBRX270319P00010000", "bid": 2.5, "bid_size": 770.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.9737, "open_interest": 1.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0703, "vega": 0.0233, "theta": -0.0061, "rho": -0.0263, "theo": 3.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-02T09:41:44", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IBRX270319C00011000", "bid": 1.25, "bid_size": 33.0, "ask": 1.95, "ask_size": 41.0, "iv": 1.0015, "open_interest": 179.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0683, "vega": 0.0234, "theta": -0.0062, "rho": 0.0128, "theo": 1.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-17T10:09:32", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "IBRX270319P00011000", "bid": 2.5, "bid_size": 834.0, "ask": 4.9, "ask_size": 412.0, "iv": 0.8752, "open_interest": 2.0, "volume": 0.0, "delta": -0.511, "gamma": 0.071, "vega": 0.0234, "theta": -0.0061, "rho": -0.0295, "theo": 3.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T12:54:15", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IBRX270319C00012000", "bid": 1.0, "bid_size": 1447.0, "ask": 1.75, "ask_size": 1413.0, "iv": 0.998, "open_interest": 213.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.0673, "vega": 0.0232, "theta": -0.0062, "rho": 0.0118, "theo": 1.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-15T14:45:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IBRX270319P00012000", "bid": 4.0, "bid_size": 631.0, "ask": 5.6, "ask_size": 347.0, "iv": 1.0164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0704, "vega": 0.0231, "theta": -0.0061, "rho": -0.0324, "theo": 4.7171, "change": 0.0, "open": 0.0, "high": 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": "IBRX270319C00015000", "bid": 0.8, "bid_size": 6.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.9971, "open_interest": 1003.0, "volume": 79.0, "delta": 0.3289, "gamma": 0.0605, "vega": 0.0213, "theta": -0.0058, "rho": 0.0091, "theo": 0.9029, "change": -0.175, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:49:47", "percent_change": -17.9487, "prev_day_close": 0.974999994039536}, {"option": "IBRX270319P00015000", "bid": 6.6, "bid_size": 646.0, "ask": 8.1, "ask_size": 354.0, "iv": 1.0426, "open_interest": 5.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0652, "vega": 0.0207, "theta": -0.0054, "rho": -0.038, "theo": 7.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-06-29T09:51:22", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IBRX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1151.0, "iv": 1.0286, "open_interest": 6.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0549, "vega": 0.0195, "theta": -0.0054, "rho": 0.0077, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T13:21:23", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IBRX270319P00017000", "bid": 7.1, "bid_size": 519.0, "ask": 11.0, "ask_size": 223.0, "iv": 1.0064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0606, "vega": 0.0185, "theta": -0.0049, "rho": -0.0397, "theo": 9.0561, "change": 0.0, "open": 0.0, "high": 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": "IBRX270416C00001000", "bid": 5.7, "bid_size": 25.0, "ask": 9.4, "ask_size": 9.0, "iv": 2.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0036, "vega": 0.0025, "theta": -0.0009, "rho": 0.0023, "theo": 7.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IBRX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2330.0, "iv": 7.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.003, "vega": 0.0027, "theta": -0.0014, "rho": -0.0017, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX270416C00002000", "bid": 4.7, "bid_size": 85.0, "ask": 8.5, "ask_size": 9.0, "iv": 1.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0086, "vega": 0.0048, "theta": -0.0015, "rho": 0.0052, "theo": 6.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IBRX270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3095.0, "iv": 3.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0076, "vega": 0.005, "theta": -0.0019, "rho": -0.0029, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 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": "IBRX270416C00003000", "bid": 3.8, "bid_size": 212.0, "ask": 7.6, "ask_size": 120.0, "iv": 1.2874, "open_interest": 50.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0153, "vega": 0.0075, "theta": -0.002, "rho": 0.0084, "theo": 5.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T13:56:27", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IBRX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 691.0, "iv": 2.2335, "open_interest": 2.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0143, "vega": 0.0076, "theta": -0.0024, "rho": -0.0045, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T14:22:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IBRX270416C00004000", "bid": 3.0, "bid_size": 189.0, "ask": 6.8, "ask_size": 89.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.024, "vega": 0.0107, "theta": -0.0026, "rho": 0.0112, "theo": 4.8996, "change": 0.0, "open": 0.0, "high": 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": "IBRX270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1030.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.023, "vega": 0.0108, "theta": -0.003, "rho": -0.0068, "theo": 0.5067, "change": 0.0, "open": 0.0, "high": 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": "IBRX270416C00005000", "bid": 3.4, "bid_size": 502.0, "ask": 4.2, "ask_size": 66.0, "iv": 0.8003, "open_interest": 1.0, "volume": 6.0, "delta": 0.8469, "gamma": 0.0341, "vega": 0.0142, "theta": -0.0033, "rho": 0.0136, "theo": 4.1519, "change": 0.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T09:47:59", "percent_change": 3.79747, "prev_day_close": 3.95000004768372}, {"option": "IBRX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1183.0, "iv": 0.9414, "open_interest": 2.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0333, "vega": 0.0142, "theta": -0.0036, "rho": -0.0099, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-15T14:36:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IBRX270416C00006000", "bid": 3.0, "bid_size": 20.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.9456, "open_interest": 1.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0441, "vega": 0.0176, "theta": -0.004, "rho": 0.015, "theo": 3.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T15:18:10", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IBRX270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1439.0, "iv": 1.16, "open_interest": 2.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0436, "vega": 0.0176, "theta": -0.0042, "rho": -0.0137, "theo": 1.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-09-17T14:36:08", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "IBRX270416C00007000", "bid": 1.15, "bid_size": 393.0, "ask": 4.9, "ask_size": 230.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0526, "vega": 0.0205, "theta": -0.0046, "rho": 0.0156, "theo": 2.9576, "change": 0.0, "open": 0.0, "high": 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": "IBRX270416P00007000", "bid": 0.45, "bid_size": 1278.0, "ask": 2.35, "ask_size": 260.0, "iv": 0.9185, "open_interest": 1.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0526, "vega": 0.0205, "theta": -0.0047, "rho": -0.0179, "theo": 1.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-17T09:31:07", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IBRX270416C00008000", "bid": 2.3, "bid_size": 8.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.942, "open_interest": 76.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0589, "vega": 0.0226, "theta": -0.005, "rho": 0.0156, "theo": 2.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T09:41:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IBRX270416P00008000", "bid": 0.95, "bid_size": 411.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0594, "vega": 0.0226, "theta": -0.0051, "rho": -0.0224, "theo": 2.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "IBRX270416C00009000", "bid": 0.85, "bid_size": 475.0, "ask": 4.2, "ask_size": 327.0, "iv": 1.1118, "open_interest": 13.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.063, "vega": 0.024, "theta": -0.0053, "rho": 0.0151, "theo": 2.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T15:49:21", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "IBRX270416P00009000", "bid": 1.4, "bid_size": 382.0, "ask": 3.8, "ask_size": 177.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.064, "vega": 0.024, "theta": -0.0053, "rho": -0.0267, "theo": 2.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IBRX270416C00010000", "bid": 1.4, "bid_size": 1507.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.8917, "open_interest": 21.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.065, "vega": 0.0247, "theta": -0.0055, "rho": 0.0143, "theo": 1.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-18T14:56:09", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IBRX270416P00010000", "bid": 2.7, "bid_size": 241.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.9734, "open_interest": 10.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0666, "vega": 0.0247, "theta": -0.0054, "rho": -0.0308, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-24T09:30:18", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IBRX270416C00011000", "bid": 0.95, "bid_size": 494.0, "ask": 2.8, "ask_size": 383.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0656, "vega": 0.0249, "theta": -0.0055, "rho": 0.0135, "theo": 1.574, "change": 0.0, "open": 0.0, "high": 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": "IBRX270416P00011000", "bid": 3.1, "bid_size": 270.0, "ask": 6.0, "ask_size": 165.0, "iv": 1.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0677, "vega": 0.0249, "theta": -0.0054, "rho": -0.0346, "theo": 4.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IBRX270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 565.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0649, "vega": 0.0247, "theta": -0.0055, "rho": 0.0125, "theo": 1.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "IBRX270416P00012000", "bid": 2.75, "bid_size": 262.0, "ask": 6.7, "ask_size": 151.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0677, "vega": 0.0246, "theta": -0.0054, "rho": -0.0379, "theo": 4.8299, "change": 0.0, "open": 0.0, "high": 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": "IBRX270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1061.0, "iv": 1.0111, "open_interest": 12.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0634, "vega": 0.0242, "theta": -0.0054, "rho": 0.0116, "theo": 1.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T15:00:35", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "IBRX270416P00013000", "bid": 3.6, "bid_size": 245.0, "ask": 7.5, "ask_size": 130.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0668, "vega": 0.024, "theta": -0.0052, "rho": -0.0406, "theo": 5.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IBRX270416C00014000", "bid": 0.3, "bid_size": 1136.0, "ask": 1.95, "ask_size": 353.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0614, "vega": 0.0235, "theta": -0.0053, "rho": 0.0107, "theo": 1.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "IBRX270416P00014000", "bid": 4.4, "bid_size": 246.0, "ask": 8.4, "ask_size": 129.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0654, "vega": 0.0232, "theta": -0.005, "rho": -0.0427, "theo": 6.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "IBRX270416C00015000", "bid": 0.6, "bid_size": 225.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.8977, "open_interest": 9.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0591, "vega": 0.0226, "theta": -0.0051, "rho": 0.0099, "theo": 0.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T10:39:58", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "IBRX270416P00015000", "bid": 5.6, "bid_size": 243.0, "ask": 9.2, "ask_size": 122.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0636, "vega": 0.0222, "theta": -0.0048, "rho": -0.0447, "theo": 7.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IBRX270521C00001000", "bid": 5.7, "bid_size": 39.0, "ask": 9.4, "ask_size": 9.0, "iv": 1.6495, "open_interest": 10.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0029, "vega": 0.0027, "theta": 0.0, "rho": 0.0046, "theo": 7.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-07-02T12:30:30", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IBRX270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2339.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.003, "vega": 0.0028, "theta": -0.0011, "rho": -0.0018, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 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": "IBRX270521C00002000", "bid": 4.7, "bid_size": 85.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.1646, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0075, "vega": 0.0051, "theta": -0.0002, "rho": 0.0096, "theo": 6.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-10T15:51:44", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IBRX270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 621.0, "iv": 1.8971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0076, "vega": 0.0051, "theta": -0.0015, "rho": -0.0031, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 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": "IBRX270521C00003000", "bid": 4.7, "bid_size": 167.0, "ask": 6.6, "ask_size": 72.0, "iv": 0.896, "open_interest": 5.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0141, "vega": 0.0078, "theta": -0.0008, "rho": 0.0142, "theo": 5.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-06-26T12:41:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 647.0, "iv": 1.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0143, "vega": 0.0079, "theta": -0.0019, "rho": -0.0047, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 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": "IBRX270521C00004000", "bid": 3.0, "bid_size": 179.0, "ask": 6.8, "ask_size": 88.0, "iv": 0.9322, "open_interest": 1.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.023, "vega": 0.0111, "theta": -0.0014, "rho": 0.0179, "theo": 5.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-07-17T12:25:28", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IBRX270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1156.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0234, "vega": 0.0112, "theta": -0.0023, "rho": -0.0071, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IBRX270521C00005000", "bid": 3.2, "bid_size": 660.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.8041, "open_interest": 33.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0336, "vega": 0.015, "theta": -0.0021, "rho": 0.0203, "theo": 4.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-14T15:54:21", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IBRX270521P00005000", "bid": 0.5, "bid_size": 1195.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.908, "open_interest": 4.0, "volume": 10.0, "delta": -0.1379, "gamma": 0.0342, "vega": 0.0151, "theta": -0.0029, "rho": -0.0106, "theo": 0.6708, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:22:52", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "IBRX270521C00006000", "bid": 2.7, "bid_size": 442.0, "ask": 4.5, "ask_size": 173.0, "iv": 0.8993, "open_interest": 1.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0437, "vega": 0.0188, "theta": -0.0029, "rho": 0.0213, "theo": 3.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-25T13:45:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IBRX270521P00006000", "bid": 0.2, "bid_size": 1954.0, "ask": 3.1, "ask_size": 1431.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0448, "vega": 0.0189, "theta": -0.0035, "rho": -0.0149, "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": 1.67500002682209}, {"option": "IBRX270521C00007000", "bid": 2.6, "bid_size": 1028.0, "ask": 3.5, "ask_size": 630.0, "iv": 0.8757, "open_interest": 95.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0517, "vega": 0.022, "theta": -0.0036, "rho": 0.0213, "theo": 3.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T10:17:17", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IBRX270521P00007000", "bid": 1.3, "bid_size": 8.0, "ask": 2.45, "ask_size": 237.0, "iv": 1.0909, "open_interest": 10.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0533, "vega": 0.0221, "theta": -0.004, "rho": -0.0197, "theo": 1.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-05-22T12:43:50", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IBRX270521C00008000", "bid": 2.2, "bid_size": 901.0, "ask": 3.3, "ask_size": 515.0, "iv": 0.9285, "open_interest": 1.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.057, "vega": 0.0243, "theta": -0.0041, "rho": 0.0206, "theo": 2.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-17T09:54:17", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "IBRX270521P00008000", "bid": 1.4, "bid_size": 1186.0, "ask": 4.2, "ask_size": 1334.0, "iv": 1.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0592, "vega": 0.0244, "theta": -0.0044, "rho": -0.0246, "theo": 2.0518, "change": 0.0, "open": 0.0, "high": 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": "IBRX270521C00009000", "bid": 2.0, "bid_size": 860.0, "ask": 2.8, "ask_size": 1090.0, "iv": 0.9301, "open_interest": 8.0, "volume": 3.0, "delta": 0.6407, "gamma": 0.06, "vega": 0.0259, "theta": -0.0045, "rho": 0.0196, "theo": 2.3909, "change": -0.525, "open": 3.3, "high": 3.3, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T09:49:58", "percent_change": -16.8, "prev_day_close": 3.12500011920929}, {"option": "IBRX270521P00009000", "bid": 1.9, "bid_size": 957.0, "ask": 3.5, "ask_size": 695.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0627, "vega": 0.0259, "theta": -0.0047, "rho": -0.0294, "theo": 2.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IBRX270521C00010000", "bid": 1.7, "bid_size": 974.0, "ask": 4.2, "ask_size": 1023.0, "iv": 1.2544, "open_interest": 46.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0614, "vega": 0.0269, "theta": -0.0048, "rho": 0.0186, "theo": 2.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-02T11:29:54", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IBRX270521P00010000", "bid": 1.5, "bid_size": 1255.0, "ask": 5.5, "ask_size": 1065.0, "iv": 0.97, "open_interest": 164.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0647, "vega": 0.0267, "theta": -0.0049, "rho": -0.0336, "theo": 3.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-04T11:11:25", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "IBRX270521C00011000", "bid": 1.1, "bid_size": 311.0, "ask": 2.6, "ask_size": 136.0, "iv": 0.9339, "open_interest": 2.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0616, "vega": 0.0273, "theta": -0.005, "rho": 0.0175, "theo": 1.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-26T12:50:59", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IBRX270521P00011000", "bid": 2.25, "bid_size": 281.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0654, "vega": 0.027, "theta": -0.0049, "rho": -0.0372, "theo": 4.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IBRX270521C00012000", "bid": 0.8, "bid_size": 449.0, "ask": 3.7, "ask_size": 678.0, "iv": 1.1611, "open_interest": 150.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0611, "vega": 0.0274, "theta": -0.0052, "rho": 0.0165, "theo": 1.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-03T11:28:47", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "IBRX270521P00012000", "bid": 4.2, "bid_size": 151.0, "ask": 5.8, "ask_size": 64.0, "iv": 0.9722, "open_interest": 6.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0655, "vega": 0.027, "theta": -0.0049, "rho": -0.0408, "theo": 4.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T10:40:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IBRX270521C00015000", "bid": 0.3, "bid_size": 2093.0, "ask": 2.05, "ask_size": 863.0, "iv": 0.9512, "open_interest": 1058.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0572, "vega": 0.0266, "theta": -0.0052, "rho": 0.0138, "theo": 1.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-14T11:55:03", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "IBRX270521P00015000", "bid": 5.4, "bid_size": 242.0, "ask": 9.4, "ask_size": 127.0, "iv": 0.9442, "open_interest": 6.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0632, "vega": 0.0253, "theta": -0.0046, "rho": -0.0476, "theo": 7.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-14T15:14:40", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IBRX270521C00017000", "bid": 0.05, "bid_size": 1722.0, "ask": 1.8, "ask_size": 338.0, "iv": 0.9452, "open_interest": 2.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0538, "vega": 0.0254, "theta": -0.0051, "rho": 0.0122, "theo": 1.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "IBRX270521P00017000", "bid": 7.2, "bid_size": 238.0, "ask": 11.1, "ask_size": 126.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0609, "vega": 0.0236, "theta": -0.0043, "rho": -0.0503, "theo": 9.3207, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820C00001000", "bid": 5.7, "bid_size": 23.0, "ask": 9.4, "ask_size": 5.0, "iv": 2.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0043, "vega": 0.0033, "theta": -0.001, "rho": 0.0024, "theo": 7.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "IBRX270820P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2334.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0026, "vega": 0.0037, "theta": -0.0012, "rho": -0.004, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820C00002000", "bid": 4.7, "bid_size": 85.0, "ask": 8.4, "ask_size": 5.0, "iv": 1.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0096, "vega": 0.0067, "theta": -0.0014, "rho": 0.0061, "theo": 6.6458, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2970.0, "iv": 2.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0071, "vega": 0.0072, "theta": -0.0017, "rho": -0.0067, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820C00003000", "bid": 3.7, "bid_size": 170.0, "ask": 7.4, "ask_size": 71.0, "iv": 1.0337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0161, "vega": 0.0104, "theta": -0.0018, "rho": 0.01, "theo": 5.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "IBRX270820P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 669.0, "iv": 1.7155, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0131, "vega": 0.0108, "theta": -0.002, "rho": -0.0098, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820C00004000", "bid": 2.9, "bid_size": 184.0, "ask": 6.7, "ask_size": 78.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0235, "vega": 0.0143, "theta": -0.0022, "rho": 0.0137, "theo": 5.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IBRX270820P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 575.0, "iv": 1.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0203, "vega": 0.0146, "theta": -0.0024, "rho": -0.0138, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820C00005000", "bid": 3.4, "bid_size": 178.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9365, "open_interest": 21.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0309, "vega": 0.0183, "theta": -0.0026, "rho": 0.0167, "theo": 4.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T10:18:58", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "IBRX270820P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 571.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0279, "vega": 0.0184, "theta": -0.0027, "rho": -0.019, "theo": 1.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IBRX270820C00007000", "bid": 1.6, "bid_size": 253.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.8292, "open_interest": 161.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0423, "vega": 0.0248, "theta": -0.0034, "rho": 0.0197, "theo": 3.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-15T13:22:08", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IBRX270820P00007000", "bid": 0.1, "bid_size": 2391.0, "ask": 3.9, "ask_size": 636.0, "iv": 0.9475, "open_interest": 4.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0406, "vega": 0.0248, "theta": -0.0034, "rho": -0.0312, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T13:22:32", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IBRX270820C00010000", "bid": 1.55, "bid_size": 544.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.9354, "open_interest": 314.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0493, "vega": 0.0296, "theta": -0.0041, "rho": 0.0195, "theo": 2.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T12:35:54", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IBRX270820P00010000", "bid": 1.75, "bid_size": 318.0, "ask": 5.8, "ask_size": 173.0, "iv": 0.8768, "open_interest": 16.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0497, "vega": 0.0296, "theta": -0.0039, "rho": -0.05, "theo": 4.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T12:47:36", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IBRX270820C00012000", "bid": 0.15, "bid_size": 1582.0, "ask": 4.0, "ask_size": 542.0, "iv": 1.0125, "open_interest": 10.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0499, "vega": 0.0304, "theta": -0.0043, "rho": 0.0183, "theo": 1.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-07-29T12:34:06", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "IBRX270820P00012000", "bid": 3.1, "bid_size": 308.0, "ask": 7.2, "ask_size": 159.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0516, "vega": 0.0304, "theta": -0.0039, "rho": -0.0605, "theo": 5.5658, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 547.0, "iv": 1.0448, "open_interest": 5.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.0482, "vega": 0.0301, "theta": -0.0043, "rho": 0.0163, "theo": 1.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-26T09:46:56", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IBRX270820P00015000", "bid": 5.6, "bid_size": 261.0, "ask": 9.6, "ask_size": 140.0, "iv": 0.8239, "open_interest": 2.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0519, "vega": 0.03, "theta": -0.0038, "rho": -0.0727, "theo": 8.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-06-15T11:50:11", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IBRX270820C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 628.0, "iv": 1.0915, "open_interest": 0.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0463, "vega": 0.0293, "theta": -0.0042, "rho": 0.015, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 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": "IBRX270820P00017000", "bid": 7.4, "bid_size": 245.0, "ask": 11.3, "ask_size": 114.0, "iv": 0.8237, "open_interest": 1.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0513, "vega": 0.029, "theta": -0.0036, "rho": -0.0791, "theo": 9.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-06T10:01:07", "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "IBRX271119C00001000", "bid": 5.5, "bid_size": 23.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0027, "vega": 0.004, "theta": 0.0, "rho": 0.0064, "theo": 7.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IBRX271119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3192.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0028, "vega": 0.004, "theta": -0.0008, "rho": -0.0041, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX271119C00002000", "bid": 4.5, "bid_size": 159.0, "ask": 9.0, "ask_size": 79.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0072, "vega": 0.0076, "theta": -0.0003, "rho": 0.0143, "theo": 6.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IBRX271119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0073, "vega": 0.0076, "theta": -0.0011, "rho": -0.0069, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IBRX271119C00003000", "bid": 3.5, "bid_size": 166.0, "ask": 8.0, "ask_size": 81.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.013, "vega": 0.0113, "theta": -0.0007, "rho": 0.0214, "theo": 6.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX271119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3170.0, "iv": 3.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0134, "vega": 0.0115, "theta": -0.0014, "rho": -0.0103, "theo": 0.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX271119C00004000", "bid": 3.0, "bid_size": 167.0, "ask": 7.5, "ask_size": 81.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0202, "vega": 0.0156, "theta": -0.0011, "rho": 0.0269, "theo": 5.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IBRX271119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3161.0, "iv": 2.1771, "open_interest": 2.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0209, "vega": 0.0158, "theta": -0.0017, "rho": -0.0149, "theo": 0.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-22T12:14:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX271119C00005000", "bid": 2.0, "bid_size": 186.0, "ask": 7.0, "ask_size": 117.0, "iv": 0.8114, "open_interest": 36.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0279, "vega": 0.0201, "theta": -0.0015, "rho": 0.0305, "theo": 4.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-03T11:37:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IBRX271119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2878.0, "iv": 1.6734, "open_interest": 40.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.029, "vega": 0.0204, "theta": -0.0021, "rho": -0.0208, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-24T15:39:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX271119C00007000", "bid": 1.5, "bid_size": 756.0, "ask": 6.0, "ask_size": 220.0, "iv": 0.8866, "open_interest": 106.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0403, "vega": 0.0279, "theta": -0.0023, "rho": 0.0328, "theo": 3.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-01T12:38:35", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IBRX271119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1510.0, "iv": 0.6323, "open_interest": 1452.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0428, "vega": 0.0282, "theta": -0.0027, "rho": -0.035, "theo": 1.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:12:31", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "IBRX271119C00010000", "bid": 1.9, "bid_size": 1032.0, "ask": 3.5, "ask_size": 884.0, "iv": 0.8588, "open_interest": 61.0, "volume": 2.0, "delta": 0.64, "gamma": 0.049, "vega": 0.0342, "theta": -0.0031, "rho": 0.0309, "theo": 2.6821, "change": 0.1, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T10:39:47", "percent_change": 3.7037, "prev_day_close": 2.70000004768372}, {"option": "IBRX271119P00010000", "bid": 1.5, "bid_size": 308.0, "ask": 6.5, "ask_size": 443.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.0537, "vega": 0.0342, "theta": -0.0033, "rho": -0.0554, "theo": 3.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IBRX271119C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 535.0, "iv": 0.9332, "open_interest": 4.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0505, "vega": 0.0358, "theta": -0.0034, "rho": 0.0287, "theo": 2.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T09:46:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX271119P00012000", "bid": 3.0, "bid_size": 382.0, "ask": 7.5, "ask_size": 646.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0569, "vega": 0.0353, "theta": -0.0035, "rho": -0.0662, "theo": 5.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX271119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 601.0, "iv": 1.0754, "open_interest": 6.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.05, "vega": 0.0361, "theta": -0.0036, "rho": 0.0254, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-06-26T15:32:21", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "IBRX271119P00015000", "bid": 5.5, "bid_size": 247.0, "ask": 10.0, "ask_size": 110.0, "iv": 0.8665, "open_interest": 2.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0589, "vega": 0.0345, "theta": -0.0035, "rho": -0.0773, "theo": 7.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-07-02T15:16:50", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IBRX271119C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.7992, "open_interest": 28.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.0487, "vega": 0.0356, "theta": -0.0036, "rho": 0.0235, "theo": 1.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T15:39:19", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IBRX271119P00017000", "bid": 7.0, "bid_size": 191.0, "ask": 12.0, "ask_size": 127.0, "iv": 0.8773, "open_interest": 3.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0592, "vega": 0.0329, "theta": -0.0034, "rho": -0.0808, "theo": 9.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-07T11:11:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IBRX280121C00000500", "bid": 6.4, "bid_size": 139.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.001, "vega": 0.0021, "theta": 0.0, "rho": 0.0028, "theo": 8.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-09-11T13:54:53", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IBRX280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.7678, "open_interest": 5.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0022, "theta": -0.0005, "rho": -0.003, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T12:32:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IBRX280121C00001000", "bid": 5.5, "bid_size": 92.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0027, "vega": 0.0042, "theta": 0.0, "rho": 0.007, "theo": 7.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-09T11:55:10", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IBRX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 49.0, "iv": 1.5374, "open_interest": 50.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0027, "vega": 0.0043, "theta": -0.0007, "rho": -0.0048, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-17T12:43:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IBRX280121C00001500", "bid": 5.0, "bid_size": 231.0, "ask": 9.5, "ask_size": 127.0, "iv": 1.3112, "open_interest": 38.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0047, "vega": 0.0062, "theta": 0.0, "rho": 0.0115, "theo": 7.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-09-17T15:47:51", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IBRX280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.2211, "open_interest": 126.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0048, "vega": 0.0063, "theta": -0.0009, "rho": -0.0065, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-24T09:54:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IBRX280121C00002000", "bid": 4.9, "bid_size": 1204.0, "ask": 8.2, "ask_size": 1295.0, "iv": 0.6146, "open_interest": 5402.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.007, "vega": 0.0081, "theta": -0.0002, "rho": 0.0158, "theo": 6.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-11T10:58:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IBRX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1200.0, "iv": 1.247, "open_interest": 276.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0072, "vega": 0.0083, "theta": -0.001, "rho": -0.0082, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T13:30:05", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "IBRX280121C00002500", "bid": 5.3, "bid_size": 1180.0, "ask": 6.9, "ask_size": 946.0, "iv": 0.5898, "open_interest": 15884.0, "volume": 1.0, "delta": 0.9551, "gamma": 0.0097, "vega": 0.0101, "theta": -0.0003, "rho": 0.02, "theo": 6.4871, "change": -0.2, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T09:45:06", "percent_change": -3.0303, "prev_day_close": 6.59999990463257}, {"option": "IBRX280121P00002500", "bid": 0.05, "bid_size": 3.0, "ask": 0.7, "ask_size": 707.0, "iv": 1.0629, "open_interest": 165.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.01, "vega": 0.0103, "theta": -0.0011, "rho": -0.0101, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:28:08", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "IBRX280121C00003000", "bid": 4.1, "bid_size": 1214.0, "ask": 8.0, "ask_size": 509.0, "iv": 0.9905, "open_interest": 31205.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0127, "vega": 0.0122, "theta": -0.0005, "rho": 0.0237, "theo": 6.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T11:17:00", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IBRX280121P00003000", "bid": 0.05, "bid_size": 1218.0, "ask": 0.85, "ask_size": 747.0, "iv": 0.9841, "open_interest": 203.0, "volume": 4.0, "delta": -0.0658, "gamma": 0.0131, "vega": 0.0124, "theta": -0.0013, "rho": -0.0122, "theo": 0.5015, "change": 0.05, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:54:27", "percent_change": 16.6667, "prev_day_close": 0.300000006332994}, {"option": "IBRX280121C00003500", "bid": 4.9, "bid_size": 1146.0, "ask": 6.4, "ask_size": 1010.0, "iv": 0.9148, "open_interest": 27321.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.016, "vega": 0.0145, "theta": -0.0007, "rho": 0.027, "theo": 5.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-27T11:54:14", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IBRX280121P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 3132.0, "iv": 2.2123, "open_interest": 11.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0166, "vega": 0.0147, "theta": -0.0014, "rho": -0.0147, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-04T13:11:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX280121C00004000", "bid": 5.0, "bid_size": 2.0, "ask": 5.8, "ask_size": 1190.0, "iv": 0.9377, "open_interest": 2176.0, "volume": 5.0, "delta": 0.908, "gamma": 0.0195, "vega": 0.0168, "theta": -0.0009, "rho": 0.0297, "theo": 5.3644, "change": 0.34, "open": 5.21, "high": 5.45, "low": 5.21, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-21T10:12:05", "percent_change": 6.66667, "prev_day_close": 5.09999990463257}, {"option": "IBRX280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2915.0, "iv": 2.0472, "open_interest": 21.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0202, "vega": 0.017, "theta": -0.0016, "rho": -0.0176, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-05-21T15:37:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IBRX280121C00004500", "bid": 4.2, "bid_size": 906.0, "ask": 6.1, "ask_size": 962.0, "iv": 0.9439, "open_interest": 481.0, "volume": 5.0, "delta": 0.8884, "gamma": 0.023, "vega": 0.0191, "theta": -0.0011, "rho": 0.0319, "theo": 5.0346, "change": 0.2, "open": 4.86, "high": 5.11, "low": 4.86, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T10:12:05", "percent_change": 4.08163, "prev_day_close": 4.90000009536743}, {"option": "IBRX280121P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3043.0, "iv": 1.781, "open_interest": 250.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.024, "vega": 0.0195, "theta": -0.0017, "rho": -0.0208, "theo": 0.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-05-13T15:29:58", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "IBRX280121C00005000", "bid": 4.5, "bid_size": 10.0, "ask": 5.0, "ask_size": 881.0, "iv": 0.8698, "open_interest": 9178.0, "volume": 4.0, "delta": 0.8674, "gamma": 0.0265, "vega": 0.0214, "theta": -0.0013, "rho": 0.0336, "theo": 4.7313, "change": 0.1, "open": 5.0, "high": 5.0, "low": 4.69, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T15:57:53", "percent_change": 2.15054, "prev_day_close": 4.65000009536743}, {"option": "IBRX280121P00005000", "bid": 0.15, "bid_size": 1704.0, "ask": 1.85, "ask_size": 1248.0, "iv": 0.8511, "open_interest": 983.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0278, "vega": 0.0218, "theta": -0.0019, "rho": -0.0244, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-11T13:00:33", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IBRX280121C00005500", "bid": 4.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.8656, "open_interest": 3738.0, "volume": 119.0, "delta": 0.8452, "gamma": 0.0298, "vega": 0.0237, "theta": -0.0015, "rho": 0.0348, "theo": 4.4523, "change": 0.15, "open": 4.5, "high": 4.83, "low": 4.3, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:57:53", "percent_change": 3.44828, "prev_day_close": 4.34999990463257}, {"option": "IBRX280121P00005500", "bid": 1.05, "bid_size": 1774.0, "ask": 2.3, "ask_size": 1268.0, "iv": 1.0371, "open_interest": 3931.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0314, "vega": 0.0241, "theta": -0.002, "rho": -0.0282, "theo": 1.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-15T15:50:18", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IBRX280121C00007500", "bid": 3.2, "bid_size": 1171.0, "ask": 3.9, "ask_size": 824.0, "iv": 0.8192, "open_interest": 25542.0, "volume": 310.0, "delta": 0.7537, "gamma": 0.0401, "vega": 0.031, "theta": -0.0022, "rho": 0.0365, "theo": 3.5603, "change": -0.05, "open": 3.8, "high": 3.8, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:37:41", "percent_change": -1.40845, "prev_day_close": 3.54999995231628}, {"option": "IBRX280121P00007500", "bid": 1.05, "bid_size": 2051.0, "ask": 4.4, "ask_size": 1649.0, "iv": 0.9845, "open_interest": 9585.0, "volume": 1.0, "delta": -0.2637, "gamma": 0.0432, "vega": 0.0314, "theta": -0.0026, "rho": -0.0441, "theo": 2.2259, "change": -0.125, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T14:37:51", "percent_change": -4.9505, "prev_day_close": 2.52500000037253}, {"option": "IBRX280121C00010000", "bid": 2.6, "bid_size": 5.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.8949, "open_interest": 9618.0, "volume": 11.0, "delta": 0.6496, "gamma": 0.0466, "vega": 0.0362, "theta": -0.0027, "rho": 0.0349, "theo": 2.8019, "change": 0.55, "open": 2.8, "high": 3.5, "low": 2.67, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:31:47", "percent_change": 19.2983, "prev_day_close": 2.84999990463257}, {"option": "IBRX280121P00010000", "bid": 1.5, "bid_size": 510.0, "ask": 6.5, "ask_size": 478.0, "iv": 0.8622, "open_interest": 482.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.052, "vega": 0.0363, "theta": -0.0029, "rho": -0.0623, "theo": 3.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T14:02:59", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IBRX280121C00012000", "bid": 1.2, "bid_size": 1794.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.7239, "open_interest": 1710.0, "volume": 65.0, "delta": 0.5794, "gamma": 0.0486, "vega": 0.038, "theta": -0.003, "rho": 0.0327, "theo": 2.3719, "change": 0.475, "open": 1.0, "high": 2.43, "low": 1.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:55:22", "percent_change": 24.6753, "prev_day_close": 1.92499997653067}, {"option": "IBRX280121P00012000", "bid": 3.8, "bid_size": 990.0, "ask": 7.2, "ask_size": 640.0, "iv": 0.8671, "open_interest": 22.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0558, "vega": 0.0375, "theta": -0.0031, "rho": -0.074, "theo": 5.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-08-27T11:43:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX280121C00015000", "bid": 1.7, "bid_size": 1.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.8454, "open_interest": 7181.0, "volume": 11.0, "delta": 0.4938, "gamma": 0.0487, "vega": 0.0387, "theta": -0.0031, "rho": 0.0293, "theo": 1.9051, "change": -0.125, "open": 2.1, "high": 2.1, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T14:53:09", "percent_change": -6.17284, "prev_day_close": 2.02499997615814}, {"option": "IBRX280121P00015000", "bid": 5.5, "bid_size": 502.0, "ask": 10.5, "ask_size": 225.0, "iv": 0.8908, "open_interest": 675.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0587, "vega": 0.0369, "theta": -0.0031, "rho": -0.0861, "theo": 7.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-28T14:04:36", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IBRX280121C00017000", "bid": 1.3, "bid_size": 1306.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.8489, "open_interest": 1009.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0477, "vega": 0.0383, "theta": -0.0032, "rho": 0.0272, "theo": 1.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T15:19:57", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "IBRX280121P00017000", "bid": 7.0, "bid_size": 213.0, "ask": 12.0, "ask_size": 107.0, "iv": 0.8347, "open_interest": 8.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0597, "vega": 0.0354, "theta": -0.003, "rho": -0.091, "theo": 9.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-09-18T12:06:50", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IBRX280121C00020000", "bid": 0.25, "bid_size": 1.0, "ask": 1.7, "ask_size": 16.0, "iv": 0.8518, "open_interest": 889.0, "volume": 55.0, "delta": 0.3896, "gamma": 0.0456, "vega": 0.0371, "theta": -0.0031, "rho": 0.0244, "theo": 1.4014, "change": 0.15, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T13:52:31", "percent_change": 11.1111, "prev_day_close": 1.35000002384186}, {"option": "IBRX280121P00020000", "bid": 10.0, "bid_size": 294.0, "ask": 14.5, "ask_size": 364.0, "iv": 0.8606, "open_interest": 37.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0605, "vega": 0.0319, "theta": -0.0028, "rho": -0.0917, "theo": 12.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-05-22T12:33:12", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IBRX280121C00022000", "bid": 1.0, "bid_size": 450.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.856, "open_interest": 7643.0, "volume": 80.0, "delta": 0.3575, "gamma": 0.044, "vega": 0.0361, "theta": -0.0031, "rho": 0.0227, "theo": 1.2579, "change": -0.3, "open": 1.05, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:03:20", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "IBRX280121P00022000", "bid": 12.0, "bid_size": 781.0, "ask": 16.5, "ask_size": 157.0, "iv": 0.9182, "open_interest": 63.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0607, "vega": 0.0291, "theta": -0.0027, "rho": -0.0901, "theo": 14.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-09-18T12:06:50", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IBRX280317C00001000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 28.0, "iv": 1.7018, "open_interest": 15.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0028, "vega": 0.0046, "theta": 0.0, "rho": 0.0057, "theo": 7.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.61, "last_trade_time": "2026-09-17T12:11:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IBRX280317P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2941.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0007, "rho": -0.0058, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T13:10:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX280317C00002000", "bid": 4.5, "bid_size": 171.0, "ask": 9.0, "ask_size": 84.0, "iv": 1.0442, "open_interest": 13.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.007, "vega": 0.009, "theta": -0.0002, "rho": 0.0136, "theo": 6.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T15:45:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IBRX280317P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0068, "vega": 0.009, "theta": -0.001, "rho": -0.0101, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 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": "IBRX280317C00003000", "bid": 3.6, "bid_size": 127.0, "ask": 6.7, "ask_size": 1141.0, "iv": 1.0484, "open_interest": 945.0, "volume": 1.0, "delta": 0.9258, "gamma": 0.012, "vega": 0.0136, "theta": -0.0006, "rho": 0.0212, "theo": 6.1876, "change": -0.65, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:53:54", "percent_change": -9.77444, "prev_day_close": 6.65000009536743}, {"option": "IBRX280317P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2938.0, "iv": 2.9269, "open_interest": 10.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.012, "vega": 0.0136, "theta": -0.0013, "rho": -0.0155, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-31T14:46:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX280317C00004000", "bid": 3.2, "bid_size": 436.0, "ask": 6.6, "ask_size": 191.0, "iv": 0.612, "open_interest": 2.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0175, "vega": 0.0182, "theta": -0.001, "rho": 0.0271, "theo": 5.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-07T11:29:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IBRX280317P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2889.0, "iv": 1.9497, "open_interest": 1.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0178, "vega": 0.0183, "theta": -0.0016, "rho": -0.0223, "theo": 0.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-10T10:26:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX280317C00005000", "bid": 3.7, "bid_size": 1027.0, "ask": 6.8, "ask_size": 900.0, "iv": 1.064, "open_interest": 312.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0227, "vega": 0.0227, "theta": -0.0014, "rho": 0.0312, "theo": 4.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T10:28:07", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IBRX280317P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 839.0, "iv": 0.9177, "open_interest": 26.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0236, "vega": 0.0229, "theta": -0.0019, "rho": -0.0301, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-05T10:06:29", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IBRX280317C00007000", "bid": 3.5, "bid_size": 1080.0, "ask": 5.0, "ask_size": 1255.0, "iv": 0.9567, "open_interest": 937.0, "volume": 1.0, "delta": 0.7752, "gamma": 0.0313, "vega": 0.03, "theta": -0.002, "rho": 0.0351, "theo": 4.0872, "change": 0.15, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T10:05:20", "percent_change": 3.7037, "prev_day_close": 4.04999995231628}, {"option": "IBRX280317P00007000", "bid": 0.6, "bid_size": 1175.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.7396, "open_interest": 91.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0335, "vega": 0.0305, "theta": -0.0024, "rho": -0.0472, "theo": 2.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-11T15:56:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IBRX280317C00010000", "bid": 1.8, "bid_size": 1.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.876, "open_interest": 574.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0389, "vega": 0.0368, "theta": -0.0026, "rho": 0.0356, "theo": 3.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-09-18T12:28:32", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "IBRX280317P00010000", "bid": 2.4, "bid_size": 877.0, "ask": 6.5, "ask_size": 256.0, "iv": 0.9437, "open_interest": 12.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0434, "vega": 0.0371, "theta": -0.0028, "rho": -0.0712, "theo": 4.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-09-10T14:05:19", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IBRX280317C00012000", "bid": 1.0, "bid_size": 275.0, "ask": 5.0, "ask_size": 287.0, "iv": 0.9564, "open_interest": 32.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0414, "vega": 0.039, "theta": -0.0029, "rho": 0.0344, "theo": 2.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T11:04:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IBRX280317P00012000", "bid": 3.0, "bid_size": 309.0, "ask": 8.0, "ask_size": 253.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4123, "gamma": 0.0475, "vega": 0.039, "theta": -0.003, "rho": -0.0845, "theo": 5.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX280317C00015000", "bid": 0.05, "bid_size": 1661.0, "ask": 5.0, "ask_size": 537.0, "iv": 0.9604, "open_interest": 275.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0427, "vega": 0.0404, "theta": -0.003, "rho": 0.032, "theo": 2.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-08T14:55:43", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IBRX280317P00015000", "bid": 5.5, "bid_size": 208.0, "ask": 10.5, "ask_size": 104.0, "iv": 0.854, "open_interest": 19.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0515, "vega": 0.0395, "theta": -0.003, "rho": -0.099, "theo": 8.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-19T11:28:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IBRX280317C00017000", "bid": 1.4, "bid_size": 94.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8396, "open_interest": 90.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0427, "vega": 0.0405, "theta": -0.0031, "rho": 0.0302, "theo": 1.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-20T12:32:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX280317P00017000", "bid": 7.5, "bid_size": 258.0, "ask": 12.0, "ask_size": 101.0, "iv": 0.8694, "open_interest": 31.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0533, "vega": 0.0386, "theta": -0.0029, "rho": -0.1055, "theo": 9.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-07-14T14:39:30", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IBRX290119C00001000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 15.0, "iv": 1.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0018, "vega": 0.0041, "theta": 0.0, "rho": 0.0034, "theo": 7.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IBRX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0012, "vega": 0.004, "theta": -0.0004, "rho": -0.0125, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX290119C00002000", "bid": 4.0, "bid_size": 17.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 14.0, "volume": 2.0, "delta": 0.9489, "gamma": 0.0048, "vega": 0.0099, "theta": -0.0002, "rho": 0.0103, "theo": 7.3579, "change": 0.2, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T11:39:25", "percent_change": 3.07692, "prev_day_close": 6.5}, {"option": "IBRX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0041, "vega": 0.0099, "theta": -0.0008, "rho": -0.0228, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX290119C00003000", "bid": 3.6, "bid_size": 5.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0082, "vega": 0.0155, "theta": -0.0005, "rho": 0.0177, "theo": 6.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IBRX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 2.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0076, "vega": 0.0155, "theta": -0.0011, "rho": -0.0324, "theo": 1.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX290119C00004000", "bid": 3.3, "bid_size": 5.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.8926, "open_interest": 1.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0118, "vega": 0.0206, "theta": -0.0007, "rho": 0.0244, "theo": 6.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-09-18T13:14:40", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IBRX290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 1.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0116, "vega": 0.0207, "theta": -0.0013, "rho": -0.0426, "theo": 1.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX290119C00005000", "bid": 3.0, "bid_size": 14.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.8925, "open_interest": 2.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0154, "vega": 0.0253, "theta": -0.001, "rho": 0.0301, "theo": 5.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T15:55:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IBRX290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 7.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0156, "vega": 0.0256, "theta": -0.0014, "rho": -0.0533, "theo": 2.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX290119C00007000", "bid": 3.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 225.0, "iv": 1.0116, "open_interest": 54.0, "volume": 5.0, "delta": 0.7937, "gamma": 0.0217, "vega": 0.0333, "theta": -0.0013, "rho": 0.0382, "theo": 4.7874, "change": -0.35, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:57:56", "percent_change": -7.2165, "prev_day_close": 4.85000014305115}, {"option": "IBRX290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 93.0, "iv": 0.7958, "open_interest": 20.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0234, "vega": 0.0338, "theta": -0.0017, "rho": -0.0752, "theo": 3.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-15T12:51:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IBRX290119C00010000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.8129, "open_interest": 4.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0288, "vega": 0.0415, "theta": -0.0017, "rho": 0.0439, "theo": 3.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-17T15:26:26", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IBRX290119P00010000", "bid": 2.0, "bid_size": 14.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.7952, "open_interest": 10.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0335, "vega": 0.0422, "theta": -0.0019, "rho": -0.1065, "theo": 4.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T09:55:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IBRX290119C00012000", "bid": 1.7, "bid_size": 5.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.9461, "open_interest": 1.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0319, "vega": 0.045, "theta": -0.0019, "rho": 0.0451, "theo": 3.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T11:23:21", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IBRX290119P00012000", "bid": 3.6, "bid_size": 5.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0389, "vega": 0.0454, "theta": -0.002, "rho": -0.1241, "theo": 6.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IBRX290119C00015000", "bid": 0.5, "bid_size": 50.0, "ask": 5.4, "ask_size": 1276.0, "iv": 0.8675, "open_interest": 3.0, "volume": 2.0, "delta": 0.5773, "gamma": 0.0347, "vega": 0.048, "theta": -0.002, "rho": 0.0448, "theo": 2.7891, "change": 0.88, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-09-21T13:53:06", "percent_change": 35.2, "prev_day_close": 2.5}, {"option": "IBRX290119P00015000", "bid": 6.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0455, "vega": 0.0474, "theta": -0.002, "rho": -0.1441, "theo": 8.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}], "symbol": "IBRX", "security_type": "stock", "exchange_id": 2, "current_price": 8.41, "price_change": -0.03, "price_change_percent": -0.3538, "bid": 8.42, "ask": 8.44, "bid_size": 500, "ask_size": 5000, "open": 8.71, "high": 8.87, "low": 8.26, "close": 8.45, "prev_day_close": 8.48, "volume": 12174023, "iv30": 87.463, "iv30_change": 4.323, "iv30_change_percent": 5.1997, "seqno": 8545002686, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "IBRX"}