{"timestamp": "2026-09-22 01:35:52", "data": {"options": [{"option": "IMMX261016C00002500", "bid": 7.7, "bid_size": 30.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0039, "vega": 0.0018, "theta": -0.014, "rho": 0.0015, "theo": 10.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "IMMX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 239.0, "iv": 7.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0039, "vega": 0.0018, "theta": -0.0155, "rho": -0.0003, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IMMX261016C00005000", "bid": 5.3, "bid_size": 30.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0118, "vega": 0.0038, "theta": -0.0209, "rho": 0.0029, "theo": 7.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IMMX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 239.0, "iv": 4.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0119, "vega": 0.0038, "theta": -0.0221, "rho": -0.0007, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IMMX261016C00007500", "bid": 3.1, "bid_size": 55.0, "ask": 7.4, "ask_size": 33.0, "iv": 1.5133, "open_interest": 7.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0275, "vega": 0.0064, "theta": -0.0268, "rho": 0.0041, "theo": 5.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T11:41:57", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IMMX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 342.0, "iv": 2.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0276, "vega": 0.0064, "theta": -0.0276, "rho": -0.0013, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IMMX261016C00010000", "bid": 2.55, "bid_size": 63.0, "ask": 4.9, "ask_size": 58.0, "iv": 1.8897, "open_interest": 273.0, "volume": 50.0, "delta": 0.7773, "gamma": 0.0561, "vega": 0.0099, "theta": -0.0319, "rho": 0.0046, "theo": 3.4694, "change": -0.17, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-21T09:50:32", "percent_change": -4.92754, "prev_day_close": 3.45000010728836}, {"option": "IMMX261016P00010000", "bid": 0.2, "bid_size": 562.0, "ask": 1.65, "ask_size": 12.0, "iv": 1.3148, "open_interest": 89.0, "volume": 7.0, "delta": -0.2272, "gamma": 0.0563, "vega": 0.0099, "theta": -0.0324, "rho": -0.0024, "theo": 0.8822, "change": -0.25, "open": 0.68, "high": 0.68, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:39:25", "percent_change": -27.7778, "prev_day_close": 0.899999991059303}, {"option": "IMMX261016C00012500", "bid": 1.8, "bid_size": 3.0, "ask": 2.4, "ask_size": 19.0, "iv": 1.5804, "open_interest": 98.0, "volume": 79.0, "delta": 0.5822, "gamma": 0.088, "vega": 0.0129, "theta": -0.0348, "rho": 0.004, "theo": 1.8104, "change": 0.2, "open": 1.95, "high": 2.35, "low": 1.6, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T15:52:29", "percent_change": 9.30233, "prev_day_close": 2.14999997615814}, {"option": "IMMX261016P00012500", "bid": 1.25, "bid_size": 62.0, "ask": 2.4, "ask_size": 64.0, "iv": 1.4371, "open_interest": 20.0, "volume": 14.0, "delta": -0.4234, "gamma": 0.0886, "vega": 0.0128, "theta": -0.035, "rho": -0.0042, "theo": 1.719, "change": 0.2, "open": 1.85, "high": 1.85, "low": 1.7, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T14:41:40", "percent_change": 12.5, "prev_day_close": 1.60000002384186}, {"option": "IMMX261016C00015000", "bid": 0.85, "bid_size": 26.0, "ask": 1.25, "ask_size": 2.0, "iv": 1.4415, "open_interest": 2651.0, "volume": 183.0, "delta": 0.3795, "gamma": 0.0858, "vega": 0.0125, "theta": -0.0337, "rho": 0.0028, "theo": 0.961, "change": -0.06, "open": 1.01, "high": 1.04, "low": 0.85, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:04:48", "percent_change": -5.45455, "prev_day_close": 1.10000002384186}, {"option": "IMMX261016P00015000", "bid": 1.05, "bid_size": 118.0, "ask": 5.7, "ask_size": 55.0, "iv": 1.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0866, "vega": 0.0124, "theta": -0.0337, "rho": -0.006, "theo": 3.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "IMMX261016C00017500", "bid": 0.45, "bid_size": 1.0, "ask": 0.9, "ask_size": 151.0, "iv": 1.5263, "open_interest": 29.0, "volume": 1.0, "delta": 0.2576, "gamma": 0.0668, "vega": 0.0106, "theta": -0.0309, "rho": 0.0019, "theo": 0.6137, "change": -0.09, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:05:36", "percent_change": -13.8462, "prev_day_close": 0.649999976158142}, {"option": "IMMX261016P00017500", "bid": 3.4, "bid_size": 111.0, "ask": 7.8, "ask_size": 40.0, "iv": 1.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0677, "vega": 0.0104, "theta": -0.0306, "rho": -0.0071, "theo": 5.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "IMMX261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 365.0, "iv": 2.5444, "open_interest": 10.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0513, "vega": 0.0088, "theta": -0.0281, "rho": 0.0014, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T13:56:50", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IMMX261016P00020000", "bid": 5.9, "bid_size": 103.0, "ask": 9.9, "ask_size": 50.0, "iv": 1.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0522, "vega": 0.0086, "theta": -0.0274, "rho": -0.0078, "theo": 7.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IMMX261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 268.0, "iv": 2.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0406, "vega": 0.0075, "theta": -0.0256, "rho": 0.0011, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 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": "IMMX261016P00022500", "bid": 8.1, "bid_size": 55.0, "ask": 12.4, "ask_size": 30.0, "iv": 1.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0415, "vega": 0.0072, "theta": -0.0246, "rho": -0.0082, "theo": 10.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IMMX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 270.0, "iv": 2.6203, "open_interest": 6.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.033, "vega": 0.0065, "theta": -0.0234, "rho": 0.0009, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-25T12:55:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IMMX261016P00025000", "bid": 10.7, "bid_size": 55.0, "ask": 14.9, "ask_size": 30.0, "iv": 1.9891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.034, "vega": 0.0062, "theta": -0.0222, "rho": -0.0085, "theo": 12.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IMMX261120C00002500", "bid": 7.7, "bid_size": 30.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0037, "vega": 0.0025, "theta": -0.0042, "rho": 0.0036, "theo": 10.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IMMX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 271.0, "iv": 4.9008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0037, "vega": 0.0025, "theta": -0.0054, "rho": -0.0007, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IMMX261120C00005000", "bid": 5.6, "bid_size": 55.0, "ask": 9.9, "ask_size": 30.0, "iv": 1.63, "open_interest": 228.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0117, "vega": 0.0057, "theta": -0.0078, "rho": 0.0068, "theo": 7.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-09-14T14:05:10", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IMMX261120P00005000", "bid": 0.05, "bid_size": 3.0, "ask": 0.7, "ask_size": 44.0, "iv": 1.988, "open_interest": 91.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0117, "vega": 0.0057, "theta": -0.0088, "rho": -0.0016, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T13:57:09", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "IMMX261120C00007500", "bid": 3.2, "bid_size": 55.0, "ask": 7.4, "ask_size": 30.0, "iv": 1.0459, "open_interest": 109.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.027, "vega": 0.0102, "theta": -0.0115, "rho": 0.0093, "theo": 5.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-10T14:55:57", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IMMX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 4.0, "iv": 1.2723, "open_interest": 36.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0271, "vega": 0.0102, "theta": -0.0122, "rho": -0.0032, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-07-16T12:56:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IMMX261120C00010000", "bid": 1.55, "bid_size": 55.0, "ask": 5.5, "ask_size": 30.0, "iv": 1.0876, "open_interest": 155.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0497, "vega": 0.0157, "theta": -0.0154, "rho": 0.0101, "theo": 3.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-08T13:55:22", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IMMX261120P00010000", "bid": 0.65, "bid_size": 29.0, "ask": 1.8, "ask_size": 28.0, "iv": 1.2817, "open_interest": 26.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.05, "vega": 0.0157, "theta": -0.0158, "rho": -0.0062, "theo": 1.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T09:53:21", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "IMMX261120C00012500", "bid": 2.0, "bid_size": 49.0, "ask": 2.5, "ask_size": 10.0, "iv": 1.0925, "open_interest": 215.0, "volume": 0.0, "delta": 0.6019, "gamma": 0.0667, "vega": 0.0196, "theta": -0.0183, "rho": 0.0089, "theo": 2.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T14:46:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IMMX261120P00012500", "bid": 1.8, "bid_size": 47.0, "ask": 3.1, "ask_size": 48.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0673, "vega": 0.0196, "theta": -0.0185, "rho": -0.0103, "theo": 2.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "IMMX261120C00015000", "bid": 1.15, "bid_size": 48.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.2281, "open_interest": 77.0, "volume": 10.0, "delta": 0.4519, "gamma": 0.0668, "vega": 0.0201, "theta": -0.0193, "rho": 0.007, "theo": 1.5449, "change": -0.3, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T11:50:11", "percent_change": -17.6471, "prev_day_close": 1.70000004768372}, {"option": "IMMX261120P00015000", "bid": 1.65, "bid_size": 128.0, "ask": 6.4, "ask_size": 51.0, "iv": 1.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0677, "vega": 0.0201, "theta": -0.0193, "rho": -0.0142, "theo": 3.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "IMMX261120C00017500", "bid": 0.55, "bid_size": 51.0, "ask": 2.5, "ask_size": 58.0, "iv": 1.4431, "open_interest": 468.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0588, "vega": 0.0187, "theta": -0.019, "rho": 0.0055, "theo": 1.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T09:30:31", "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "IMMX261120P00017500", "bid": 3.6, "bid_size": 111.0, "ask": 8.3, "ask_size": 50.0, "iv": 1.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.06, "vega": 0.0185, "theta": -0.0188, "rho": -0.0171, "theo": 5.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "IMMX261120C00020000", "bid": 0.15, "bid_size": 397.0, "ask": 1.4, "ask_size": 32.0, "iv": 1.249, "open_interest": 125.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0502, "vega": 0.0169, "theta": -0.0182, "rho": 0.0044, "theo": 0.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-15T13:04:43", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "IMMX261120P00020000", "bid": 6.1, "bid_size": 55.0, "ask": 10.4, "ask_size": 30.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0515, "vega": 0.0165, "theta": -0.0177, "rho": -0.0189, "theo": 8.2219, "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": 7.90000009536743}, {"option": "IMMX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 24.0, "iv": 1.2675, "open_interest": 28.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.043, "vega": 0.0152, "theta": -0.0172, "rho": 0.0036, "theo": 0.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-08T15:02:25", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "IMMX261120P00022500", "bid": 8.1, "bid_size": 55.0, "ask": 12.7, "ask_size": 17.0, "iv": 1.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0445, "vega": 0.0148, "theta": -0.0165, "rho": -0.0206, "theo": 10.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IMMX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 33.0, "iv": 1.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0372, "vega": 0.0137, "theta": -0.0162, "rho": 0.0031, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IMMX261120P00025000", "bid": 10.6, "bid_size": 55.0, "ask": 13.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0387, "vega": 0.0132, "theta": -0.0153, "rho": -0.0215, "theo": 12.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IMMX270219C00002500", "bid": 7.7, "bid_size": 30.0, "ask": 12.4, "ask_size": 11.0, "iv": 1.2512, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0041, "vega": 0.0058, "theta": -0.0028, "rho": 0.0054, "theo": 10.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-07-17T10:02:14", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IMMX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 36.0, "iv": 2.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.004, "vega": 0.0058, "theta": -0.0042, "rho": -0.0032, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 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": "IMMX270219C00005000", "bid": 6.7, "bid_size": 56.0, "ask": 9.9, "ask_size": 13.0, "iv": 1.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0112, "vega": 0.0119, "theta": -0.0053, "rho": 0.0114, "theo": 8.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IMMX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.0018, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0111, "vega": 0.0119, "theta": -0.0064, "rho": -0.0068, "theo": 0.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IMMX270219C00007500", "bid": 4.1, "bid_size": 56.0, "ask": 7.9, "ask_size": 13.0, "iv": 1.1231, "open_interest": 2.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0212, "vega": 0.0187, "theta": -0.0074, "rho": 0.0162, "theo": 6.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T11:38:16", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IMMX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 55.0, "iv": 1.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0213, "vega": 0.0187, "theta": -0.0082, "rho": -0.0119, "theo": 1.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "IMMX270219C00010000", "bid": 2.6, "bid_size": 16.0, "ask": 6.9, "ask_size": 28.0, "iv": 1.1745, "open_interest": 15.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0326, "vega": 0.0252, "theta": -0.0092, "rho": 0.0188, "theo": 4.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-11T09:30:32", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "IMMX270219P00010000", "bid": 0.05, "bid_size": 1046.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.033, "vega": 0.0252, "theta": -0.0096, "rho": -0.0186, "theo": 2.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5750000923872}, {"option": "IMMX270219C00012500", "bid": 2.25, "bid_size": 41.0, "ask": 4.5, "ask_size": 26.0, "iv": 1.0543, "open_interest": 65.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0413, "vega": 0.0298, "theta": -0.0104, "rho": 0.0187, "theo": 3.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-09-18T13:53:52", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "IMMX270219P00012500", "bid": 2.0, "bid_size": 13.0, "ask": 5.2, "ask_size": 14.0, "iv": 1.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.042, "vega": 0.0298, "theta": -0.0106, "rho": -0.0266, "theo": 3.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "IMMX270219C00015000", "bid": 1.45, "bid_size": 13.0, "ask": 3.9, "ask_size": 9.0, "iv": 1.0848, "open_interest": 133.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0448, "vega": 0.0318, "theta": -0.0111, "rho": 0.017, "theo": 2.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-04T10:37:20", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IMMX270219P00015000", "bid": 2.75, "bid_size": 30.0, "ask": 7.4, "ask_size": 16.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0459, "vega": 0.0318, "theta": -0.011, "rho": -0.0344, "theo": 4.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "IMMX270219C00017500", "bid": 1.3, "bid_size": 6.0, "ask": 3.9, "ask_size": 16.0, "iv": 1.2473, "open_interest": 50.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0442, "vega": 0.0318, "theta": -0.0113, "rho": 0.0151, "theo": 2.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "IMMX270219P00017500", "bid": 4.6, "bid_size": 55.0, "ask": 8.9, "ask_size": 14.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0458, "vega": 0.0317, "theta": -0.011, "rho": -0.0411, "theo": 6.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "IMMX270219C00020000", "bid": 0.85, "bid_size": 6.0, "ask": 2.95, "ask_size": 16.0, "iv": 1.1711, "open_interest": 200.0, "volume": 0.0, "delta": 0.3977, "gamma": 0.0419, "vega": 0.0309, "theta": -0.0113, "rho": 0.0133, "theo": 1.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "IMMX270219P00020000", "bid": 6.6, "bid_size": 55.0, "ask": 11.3, "ask_size": 16.0, "iv": 1.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0438, "vega": 0.0306, "theta": -0.0107, "rho": -0.0465, "theo": 9.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "IMMX270219C00022500", "bid": 0.05, "bid_size": 544.0, "ask": 2.4, "ask_size": 35.0, "iv": 1.0874, "open_interest": 75.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0391, "vega": 0.0296, "theta": -0.0112, "rho": 0.0118, "theo": 1.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-18T13:53:52", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "IMMX270219P00022500", "bid": 10.3, "bid_size": 6.0, "ask": 12.2, "ask_size": 6.0, "iv": 1.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0413, "vega": 0.0291, "theta": -0.0103, "rho": -0.0508, "theo": 11.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "IMMX270219C00025000", "bid": 0.15, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.0039, "open_interest": 21.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0363, "vega": 0.0283, "theta": -0.0109, "rho": 0.0106, "theo": 1.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IMMX270219P00025000", "bid": 11.5, "bid_size": 55.0, "ask": 15.5, "ask_size": 19.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0389, "vega": 0.0275, "theta": -0.0099, "rho": -0.0542, "theo": 13.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IMMX270521C00002500", "bid": 8.1, "bid_size": 56.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9651, "gamma": 0.0037, "vega": 0.0078, "theta": -0.0013, "rho": 0.0084, "theo": 10.6957, "change": -0.35, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T09:49:07", "percent_change": -3.34928, "prev_day_close": 10.4499998092651}, {"option": "IMMX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 976.0, "iv": 4.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0037, "vega": 0.0078, "theta": -0.0032, "rho": -0.0063, "theo": 0.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IMMX270521C00005000", "bid": 6.1, "bid_size": 56.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.01, "vega": 0.0155, "theta": -0.0031, "rho": 0.018, "theo": 8.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IMMX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 67.0, "iv": 1.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0101, "vega": 0.0156, "theta": -0.0046, "rho": -0.0123, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IMMX270521C00007500", "bid": 5.2, "bid_size": 7.0, "ask": 8.9, "ask_size": 13.0, "iv": 1.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.019, "vega": 0.0235, "theta": -0.0045, "rho": 0.0256, "theo": 6.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IMMX270521P00007500", "bid": 0.45, "bid_size": 374.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0193, "vega": 0.0237, "theta": -0.0056, "rho": -0.0197, "theo": 1.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IMMX270521C00010000", "bid": 3.1, "bid_size": 16.0, "ask": 7.4, "ask_size": 16.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0294, "vega": 0.0313, "theta": -0.0056, "rho": 0.0295, "theo": 5.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "IMMX270521P00010000", "bid": 0.25, "bid_size": 1046.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0302, "vega": 0.0315, "theta": -0.0063, "rho": -0.0293, "theo": 2.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "IMMX270521C00012500", "bid": 3.0, "bid_size": 7.0, "ask": 5.8, "ask_size": 10.0, "iv": 1.0874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0371, "vega": 0.037, "theta": -0.0066, "rho": 0.0294, "theo": 3.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IMMX270521P00012500", "bid": 1.65, "bid_size": 16.0, "ask": 6.4, "ask_size": 16.0, "iv": 1.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0384, "vega": 0.0372, "theta": -0.0069, "rho": -0.0406, "theo": 3.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "IMMX270521C00015000", "bid": 1.15, "bid_size": 16.0, "ask": 5.9, "ask_size": 16.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0393, "vega": 0.0397, "theta": -0.0074, "rho": 0.0271, "theo": 3.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "IMMX270521P00015000", "bid": 3.5, "bid_size": 16.0, "ask": 8.0, "ask_size": 19.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0412, "vega": 0.0397, "theta": -0.0073, "rho": -0.0517, "theo": 5.2986, "change": 0.0, "open": 0.0, "high": 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": "IMMX270521C00017500", "bid": 0.65, "bid_size": 16.0, "ask": 5.4, "ask_size": 16.0, "iv": 1.0739, "open_interest": 0.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0383, "vega": 0.0405, "theta": -0.008, "rho": 0.0246, "theo": 2.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IMMX270521P00017500", "bid": 5.3, "bid_size": 16.0, "ask": 10.0, "ask_size": 19.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0406, "vega": 0.0402, "theta": -0.0076, "rho": -0.0613, "theo": 7.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IMMX270521C00020000", "bid": 0.6, "bid_size": 16.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0364, "vega": 0.0405, "theta": -0.0085, "rho": 0.0225, "theo": 2.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "IMMX270521P00020000", "bid": 7.3, "bid_size": 56.0, "ask": 12.0, "ask_size": 19.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.039, "vega": 0.04, "theta": -0.0078, "rho": -0.0697, "theo": 9.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IMMX270521C00022500", "bid": 0.25, "bid_size": 938.0, "ask": 4.6, "ask_size": 16.0, "iv": 1.1365, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0343, "vega": 0.0401, "theta": -0.0088, "rho": 0.0208, "theo": 2.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "IMMX270521P00022500", "bid": 9.5, "bid_size": 56.0, "ask": 14.0, "ask_size": 16.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0373, "vega": 0.0393, "theta": -0.0078, "rho": -0.0769, "theo": 11.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IMMX270521C00025000", "bid": 0.65, "bid_size": 5.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0325, "vega": 0.0396, "theta": -0.0091, "rho": 0.0195, "theo": 2.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "IMMX270521P00025000", "bid": 11.6, "bid_size": 56.0, "ask": 16.3, "ask_size": 14.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0357, "vega": 0.0385, "theta": -0.0078, "rho": -0.083, "theo": 14.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}], "symbol": "IMMX", "security_type": "stock", "exchange_id": 2, "current_price": 12.26, "price_change": -0.03, "price_change_percent": -0.24, "bid": 12.2, "ask": 12.7, "bid_size": 1000, "ask_size": 500, "open": 12.6, "high": 12.71, "low": 12.14, "close": 12.47, "prev_day_close": 12.5, "volume": 1329529, "iv30": 130.754, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 8557657764, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "IMMX"}