{"timestamp": "2026-09-21 21:44:45", "data": {"options": [{"option": "IMUX261016C00002500", "bid": 6.1, "bid_size": 26.0, "ask": 10.7, "ask_size": 6.0, "iv": 3.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0028, "rho": 0.0017, "theo": 8.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-03-12T15:40:18", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IMUX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 95.0, "iv": 5.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0041, "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": 0.574999988079071}, {"option": "IMUX261016C00005000", "bid": 5.1, "bid_size": 55.0, "ask": 8.0, "ask_size": 21.0, "iv": 3.5086, "open_interest": 1.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0142, "vega": 0.0021, "theta": -0.0068, "rho": 0.0034, "theo": 5.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-05-05T12:56:02", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "IMUX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 3.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0142, "vega": 0.0021, "theta": -0.0077, "rho": -0.0003, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IMUX261016C00007500", "bid": 2.7, "bid_size": 55.0, "ask": 5.5, "ask_size": 27.0, "iv": 2.1301, "open_interest": 2.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0496, "vega": 0.0053, "theta": -0.0137, "rho": 0.0045, "theo": 3.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-10T14:48:56", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "IMUX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 45.0, "iv": 1.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0498, "vega": 0.0054, "theta": -0.0143, "rho": -0.001, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 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": "IMUX261016C00010000", "bid": 0.75, "bid_size": 91.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.6033, "open_interest": 27.0, "volume": 8.0, "delta": 0.6698, "gamma": 0.1164, "vega": 0.0103, "theta": -0.0226, "rho": 0.0041, "theo": 1.6764, "change": -0.125, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T12:07:09", "percent_change": -8.77193, "prev_day_close": 1.42500001192093}, {"option": "IMUX261016P00010000", "bid": 0.3, "bid_size": 26.0, "ask": 1.2, "ask_size": 34.0, "iv": 1.0401, "open_interest": 132.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.1172, "vega": 0.0103, "theta": -0.0229, "rho": -0.0028, "theo": 0.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T15:05:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IMUX261016C00012500", "bid": 0.1, "bid_size": 603.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.7308, "open_interest": 2.0, "volume": 582.0, "delta": 0.3704, "gamma": 0.1208, "vega": 0.0107, "theta": -0.0236, "rho": 0.0024, "theo": 0.6765, "change": -0.15, "open": 0.45, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T11:21:15", "percent_change": -27.2727, "prev_day_close": 0.550000011920929}, {"option": "IMUX261016P00012500", "bid": 1.55, "bid_size": 176.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.9179, "open_interest": 255.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.1223, "vega": 0.0106, "theta": -0.0236, "rho": -0.0049, "theo": 2.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-17T14:25:31", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IMUX261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.9602, "open_interest": 115.0, "volume": 5.0, "delta": 0.1927, "gamma": 0.081, "vega": 0.0077, "theta": -0.0182, "rho": 0.0013, "theo": 0.3058, "change": -1.05, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:44:46", "percent_change": -77.7778, "prev_day_close": 1.35000002384186}, {"option": "IMUX261016P00015000", "bid": 3.6, "bid_size": 96.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.9535, "open_interest": 54.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0828, "vega": 0.0075, "theta": -0.018, "rho": -0.0057, "theo": 4.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-09-17T11:02:12", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IMUX261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 112.0, "iv": 2.1904, "open_interest": 46.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0507, "vega": 0.0052, "theta": -0.013, "rho": 0.0007, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T14:25:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IMUX261016P00017500", "bid": 6.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 28.0, "iv": 1.1275, "open_interest": 7.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0528, "vega": 0.0047, "theta": -0.0126, "rho": -0.0054, "theo": 6.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-25T09:35:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IMUX261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 95.0, "iv": 2.6248, "open_interest": 14.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0323, "vega": 0.0035, "theta": -0.0093, "rho": 0.0004, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:41:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IMUX261016P00020000", "bid": 8.4, "bid_size": 55.0, "ask": 11.5, "ask_size": 12.0, "iv": 2.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0347, "vega": 0.0029, "theta": -0.0086, "rho": -0.0046, "theo": 9.2492, "change": 0.0, "open": 0.0, "high": 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": "IMUX261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 136.0, "iv": 2.8279, "open_interest": 158.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0213, "vega": 0.0024, "theta": -0.0067, "rho": 0.0003, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T14:24:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IMUX261016P00022500", "bid": 9.5, "bid_size": 55.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0249, "vega": 0.0016, "theta": -0.0057, "rho": -0.0031, "theo": 11.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-06-05T09:30:03", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "IMUX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 123.0, "iv": 3.0181, "open_interest": 87.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0146, "vega": 0.0017, "theta": -0.0049, "rho": 0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T13:01:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IMUX261016P00025000", "bid": 12.0, "bid_size": 55.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0152, "vega": 0.0005, "theta": -0.004, "rho": -0.0013, "theo": 14.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IMUX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 95.0, "iv": 3.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0074, "vega": 0.0009, "theta": -0.0028, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "IMUX261016P00030000", "bid": 17.0, "bid_size": 55.0, "ask": 21.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 19.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "IMUX261120C00002500", "bid": 6.1, "bid_size": 26.0, "ask": 10.8, "ask_size": 6.0, "iv": 2.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0019, "rho": 0.0039, "theo": 8.4428, "change": 0.0, "open": 0.0, "high": 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": "IMUX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 3.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0043, "vega": 0.0017, "theta": -0.003, "rho": -0.0004, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IMUX261120C00005000", "bid": 3.7, "bid_size": 56.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0173, "vega": 0.0049, "theta": -0.0052, "rho": 0.0072, "theo": 6.0863, "change": 0.0, "open": 0.0, "high": 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": "IMUX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 1.9938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0173, "vega": 0.0049, "theta": -0.006, "rho": -0.0013, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IMUX261120C00007500", "bid": 1.9, "bid_size": 68.0, "ask": 6.0, "ask_size": 21.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0455, "vega": 0.0105, "theta": -0.01, "rho": 0.009, "theo": 3.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IMUX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 13.0, "iv": 1.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0458, "vega": 0.0105, "theta": -0.0105, "rho": -0.0034, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 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": "IMUX261120C00010000", "bid": 1.4, "bid_size": 18.0, "ask": 3.4, "ask_size": 30.0, "iv": 1.1395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0754, "vega": 0.016, "theta": -0.0146, "rho": 0.0084, "theo": 2.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IMUX261120P00010000", "bid": 0.75, "bid_size": 9.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0763, "vega": 0.0161, "theta": -0.0149, "rho": -0.0073, "theo": 1.431, "change": 0.0, "open": 0.0, "high": 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": "IMUX261120C00012500", "bid": 0.5, "bid_size": 18.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.082, "vega": 0.0175, "theta": -0.0161, "rho": 0.0064, "theo": 1.3939, "change": 0.0, "open": 0.0, "high": 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": "IMUX261120P00012500", "bid": 2.25, "bid_size": 11.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0836, "vega": 0.0174, "theta": -0.0162, "rho": -0.0113, "theo": 2.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IMUX261120C00015000", "bid": 0.3, "bid_size": 7.0, "ask": 1.2, "ask_size": 16.0, "iv": 1.0751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0723, "vega": 0.016, "theta": -0.0152, "rho": 0.0047, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IMUX261120P00015000", "bid": 2.7, "bid_size": 55.0, "ask": 7.5, "ask_size": 35.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0744, "vega": 0.0156, "theta": -0.0151, "rho": -0.0139, "theo": 4.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IMUX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.1175, "open_interest": 0.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0592, "vega": 0.0135, "theta": -0.0134, "rho": 0.0034, "theo": 0.5762, "change": 0.0, "open": 0.0, "high": 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": "IMUX261120P00017500", "bid": 5.0, "bid_size": 55.0, "ask": 9.5, "ask_size": 21.0, "iv": 1.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0616, "vega": 0.0129, "theta": -0.0131, "rho": -0.015, "theo": 7.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IMUX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0474, "vega": 0.0112, "theta": -0.0114, "rho": 0.0025, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 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": "IMUX261120P00020000", "bid": 7.1, "bid_size": 55.0, "ask": 11.9, "ask_size": 21.0, "iv": 1.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0502, "vega": 0.0102, "theta": -0.0109, "rho": -0.015, "theo": 9.4798, "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": 9.90000009536743}, {"option": "IMUX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.038, "vega": 0.0092, "theta": -0.0097, "rho": 0.0019, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMUX261120P00022500", "bid": 9.5, "bid_size": 56.0, "ask": 14.0, "ask_size": 10.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.041, "vega": 0.0078, "theta": -0.009, "rho": -0.014, "theo": 11.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IMUX270115C00002500", "bid": 6.1, "bid_size": 63.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0055, "vega": 0.0041, "theta": -0.0023, "rho": 0.0063, "theo": 8.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-10T15:53:19", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IMUX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 2.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0056, "vega": 0.0041, "theta": -0.0035, "rho": -0.0016, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 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": "IMUX270115C00005000", "bid": 5.7, "bid_size": 56.0, "ask": 7.2, "ask_size": 17.0, "iv": 1.3496, "open_interest": 8.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0171, "vega": 0.0099, "theta": -0.0057, "rho": 0.0111, "theo": 6.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T11:47:14", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IMUX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 1.4544, "open_interest": 130.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0173, "vega": 0.0099, "theta": -0.0065, "rho": -0.0046, "theo": 0.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-08T15:28:44", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IMUX270115C00007500", "bid": 3.6, "bid_size": 26.0, "ask": 5.7, "ask_size": 31.0, "iv": 1.226, "open_interest": 192.0, "volume": 5.0, "delta": 0.8283, "gamma": 0.0319, "vega": 0.0165, "theta": -0.0092, "rho": 0.0132, "theo": 4.9091, "change": 0.22, "open": 4.76, "high": 4.77, "low": 4.76, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-09-21T14:37:24", "percent_change": 4.83517, "prev_day_close": 4.54999995231628}, {"option": "IMUX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 28.0, "iv": 1.2127, "open_interest": 10.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0323, "vega": 0.0166, "theta": -0.0098, "rho": -0.0094, "theo": 1.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T14:55:12", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "IMUX270115C00010000", "bid": 2.2, "bid_size": 51.0, "ask": 4.4, "ask_size": 27.0, "iv": 1.1751, "open_interest": 192.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0427, "vega": 0.0215, "theta": -0.0121, "rho": 0.0131, "theo": 3.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-11T14:01:52", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IMUX270115P00010000", "bid": 2.15, "bid_size": 28.0, "ask": 3.4, "ask_size": 41.0, "iv": 1.4429, "open_interest": 31.0, "volume": 22.0, "delta": -0.3068, "gamma": 0.0434, "vega": 0.0216, "theta": -0.0124, "rho": -0.0156, "theo": 2.5702, "change": -0.15, "open": 2.0, "high": 2.65, "low": 2.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T15:28:24", "percent_change": -5.55556, "prev_day_close": 2.70000004768372}, {"option": "IMUX270115C00012500", "bid": 2.15, "bid_size": 29.0, "ask": 3.4, "ask_size": 12.0, "iv": 1.3308, "open_interest": 29.0, "volume": 7.0, "delta": 0.6037, "gamma": 0.0473, "vega": 0.024, "theta": -0.0137, "rho": 0.012, "theo": 2.8391, "change": 0.07, "open": 2.88, "high": 2.88, "low": 2.4, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-09-21T14:36:59", "percent_change": 2.59259, "prev_day_close": 2.70000004768372}, {"option": "IMUX270115P00012500", "bid": 2.45, "bid_size": 77.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.1342, "open_interest": 81.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0483, "vega": 0.0239, "theta": -0.0139, "rho": -0.0217, "theo": 4.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-03T12:52:17", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "IMUX270115C00015000", "bid": 1.6, "bid_size": 34.0, "ask": 2.95, "ask_size": 28.0, "iv": 1.3848, "open_interest": 117.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0477, "vega": 0.0247, "theta": -0.0144, "rho": 0.0107, "theo": 2.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T12:05:48", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IMUX270115P00015000", "bid": 5.7, "bid_size": 35.0, "ask": 6.9, "ask_size": 29.0, "iv": 1.4532, "open_interest": 68.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0492, "vega": 0.0244, "theta": -0.0144, "rho": -0.0268, "theo": 6.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-09-17T11:02:12", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IMUX270115C00017500", "bid": 1.2, "bid_size": 40.0, "ask": 2.4, "ask_size": 20.0, "iv": 1.3839, "open_interest": 398.0, "volume": 13.0, "delta": 0.4427, "gamma": 0.0462, "vega": 0.0243, "theta": -0.0146, "rho": 0.0095, "theo": 1.8611, "change": 0.225, "open": 1.86, "high": 1.86, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T09:47:39", "percent_change": 14.2857, "prev_day_close": 1.57499998807907}, {"option": "IMUX270115P00017500", "bid": 7.8, "bid_size": 34.0, "ask": 9.0, "ask_size": 28.0, "iv": 1.49, "open_interest": 65.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.048, "vega": 0.0239, "theta": -0.0143, "rho": -0.031, "theo": 8.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-04T10:05:33", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IMUX270115C00020000", "bid": 1.3, "bid_size": 14.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.5257, "open_interest": 1336.0, "volume": 19.0, "delta": 0.3852, "gamma": 0.0438, "vega": 0.0235, "theta": -0.0144, "rho": 0.0084, "theo": 1.561, "change": 0.075, "open": 1.72, "high": 1.72, "low": 1.3, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T11:16:13", "percent_change": 4.91803, "prev_day_close": 1.52500003576279}, {"option": "IMUX270115P00020000", "bid": 9.8, "bid_size": 36.0, "ask": 11.1, "ask_size": 26.0, "iv": 1.4595, "open_interest": 67.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0459, "vega": 0.0228, "theta": -0.0139, "rho": -0.0343, "theo": 10.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-08T15:51:15", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IMUX270115C00022500", "bid": 0.65, "bid_size": 34.0, "ask": 1.95, "ask_size": 24.0, "iv": 1.4456, "open_interest": 12.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0411, "vega": 0.0224, "theta": -0.0139, "rho": 0.0075, "theo": 1.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T14:31:02", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "IMUX270115P00022500", "bid": 11.5, "bid_size": 61.0, "ask": 13.9, "ask_size": 33.0, "iv": 1.4794, "open_interest": 46.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0435, "vega": 0.0215, "theta": -0.0133, "rho": -0.0368, "theo": 12.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-09T09:35:39", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IMUX270115C00025000", "bid": 0.95, "bid_size": 13.0, "ask": 2.25, "ask_size": 7.0, "iv": 1.4573, "open_interest": 925.0, "volume": 1.0, "delta": 0.3003, "gamma": 0.0384, "vega": 0.0213, "theta": -0.0134, "rho": 0.0067, "theo": 1.1527, "change": -0.15, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:36:04", "percent_change": -13.6364, "prev_day_close": 1.09999999403954}, {"option": "IMUX270115P00025000", "bid": 13.7, "bid_size": 56.0, "ask": 16.1, "ask_size": 32.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0411, "vega": 0.02, "theta": -0.0126, "rho": -0.0385, "theo": 14.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IMUX270115C00030000", "bid": 0.6, "bid_size": 12.0, "ask": 1.2, "ask_size": 20.0, "iv": 1.5254, "open_interest": 902.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0335, "vega": 0.019, "theta": -0.0123, "rho": 0.0055, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T14:12:56", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "IMUX270115P00030000", "bid": 18.4, "bid_size": 56.0, "ask": 20.8, "ask_size": 28.0, "iv": 1.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0368, "vega": 0.0171, "theta": -0.0111, "rho": -0.0402, "theo": 19.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "IMUX270416C00002500", "bid": 6.1, "bid_size": 56.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0056, "vega": 0.0065, "theta": -0.0018, "rho": 0.0095, "theo": 8.9316, "change": 0.0, "open": 0.0, "high": 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": "IMUX270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 931.0, "iv": 3.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0056, "vega": 0.0066, "theta": -0.0028, "rho": -0.004, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IMUX270416C00005000", "bid": 5.7, "bid_size": 56.0, "ask": 7.7, "ask_size": 20.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0154, "vega": 0.0141, "theta": -0.0039, "rho": 0.0169, "theo": 6.9829, "change": 0.0, "open": 0.0, "high": 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": "IMUX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 19.0, "iv": 1.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0156, "vega": 0.0142, "theta": -0.0047, "rho": -0.0097, "theo": 0.8657, "change": 0.0, "open": 0.0, "high": 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": "IMUX270416C00007500", "bid": 4.3, "bid_size": 24.0, "ask": 7.5, "ask_size": 26.0, "iv": 1.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0264, "vega": 0.0219, "theta": -0.006, "rho": 0.0204, "theo": 5.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "IMUX270416P00007500", "bid": 0.85, "bid_size": 25.0, "ask": 4.9, "ask_size": 135.0, "iv": 1.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.027, "vega": 0.022, "theta": -0.0065, "rho": -0.0181, "theo": 1.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "IMUX270416C00010000", "bid": 2.0, "bid_size": 27.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0342, "vega": 0.0277, "theta": -0.0077, "rho": 0.0208, "theo": 4.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IMUX270416P00010000", "bid": 0.9, "bid_size": 32.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0351, "vega": 0.0278, "theta": -0.0081, "rho": -0.0279, "theo": 3.088, "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": 3.35000002384186}, {"option": "IMUX270416C00012500", "bid": 1.3, "bid_size": 27.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0813, "open_interest": 0.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0378, "vega": 0.031, "theta": -0.0088, "rho": 0.0198, "theo": 3.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "IMUX270416P00012500", "bid": 3.5, "bid_size": 29.0, "ask": 7.0, "ask_size": 32.0, "iv": 1.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0392, "vega": 0.031, "theta": -0.0091, "rho": -0.0374, "theo": 4.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IMUX270416C00015000", "bid": 0.8, "bid_size": 35.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.9997, "open_interest": 14.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0389, "vega": 0.0325, "theta": -0.0095, "rho": 0.0184, "theo": 3.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "IMUX270416P00015000", "bid": 5.7, "bid_size": 34.0, "ask": 7.5, "ask_size": 25.0, "iv": 1.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0408, "vega": 0.0323, "theta": -0.0096, "rho": -0.0458, "theo": 6.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IMUX270416C00017500", "bid": 1.9, "bid_size": 27.0, "ask": 3.7, "ask_size": 29.0, "iv": 1.3274, "open_interest": 64.0, "volume": 1.0, "delta": 0.523, "gamma": 0.0387, "vega": 0.033, "theta": -0.0099, "rho": 0.017, "theo": 2.6342, "change": -0.95, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T12:09:20", "percent_change": -29.2308, "prev_day_close": 3.24999994039536}, {"option": "IMUX270416P00017500", "bid": 6.5, "bid_size": 60.0, "ask": 9.6, "ask_size": 23.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.041, "vega": 0.0326, "theta": -0.0099, "rho": -0.0532, "theo": 8.8017, "change": 0.0, "open": 0.0, "high": 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": "IMUX270416C00020000", "bid": 0.4, "bid_size": 382.0, "ask": 3.0, "ask_size": 24.0, "iv": 1.1069, "open_interest": 9.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.0378, "vega": 0.0329, "theta": -0.0101, "rho": 0.0158, "theo": 2.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IMUX270416P00020000", "bid": 10.0, "bid_size": 33.0, "ask": 12.4, "ask_size": 39.0, "iv": 1.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0406, "vega": 0.032, "theta": -0.0099, "rho": -0.0589, "theo": 10.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IMUX270416C00022500", "bid": 0.3, "bid_size": 376.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.4793, "open_interest": 2.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.0366, "vega": 0.0324, "theta": -0.0102, "rho": 0.0147, "theo": 2.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-26T10:26:33", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "IMUX270416P00022500", "bid": 11.7, "bid_size": 30.0, "ask": 14.1, "ask_size": 21.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0398, "vega": 0.0313, "theta": -0.0098, "rho": -0.0638, "theo": 13.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IMUX270416C00025000", "bid": 0.85, "bid_size": 27.0, "ask": 3.4, "ask_size": 45.0, "iv": 1.416, "open_interest": 56.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0354, "vega": 0.0318, "theta": -0.0101, "rho": 0.0137, "theo": 1.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-04T15:57:33", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "IMUX270416P00025000", "bid": 14.0, "bid_size": 114.0, "ask": 16.4, "ask_size": 28.0, "iv": 1.2452, "open_interest": 88.0, "volume": 0.0, "delta": -0.638, "gamma": 0.039, "vega": 0.0302, "theta": -0.0097, "rho": -0.0679, "theo": 15.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-08-25T14:38:43", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "IMUX270416C00030000", "bid": 0.4, "bid_size": 24.0, "ask": 4.7, "ask_size": 135.0, "iv": 1.6811, "open_interest": 3.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0328, "vega": 0.0303, "theta": -0.0099, "rho": 0.0121, "theo": 1.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T09:30:27", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IMUX270416P00030000", "bid": 18.6, "bid_size": 56.0, "ask": 21.0, "ask_size": 21.0, "iv": 1.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0373, "vega": 0.0279, "theta": -0.0092, "rho": -0.0732, "theo": 20.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "IMUX1261016C00000500", "bid": 0.45, "bid_size": 1734.0, "ask": 0.7, "ask_size": 1177.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0178, "vega": 0.0034, "theta": -0.0149, "rho": 0.003, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T13:35:11", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "IMUX1261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1232.0, "iv": 4.5866, "open_interest": 51.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0178, "vega": 0.0034, "theta": -0.0159, "rho": -0.0006, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IMUX1261016C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1332.0, "iv": 0.9263, "open_interest": 140.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0948, "vega": 0.0104, "theta": -0.0284, "rho": 0.0038, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-10T12:05:22", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "IMUX1261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1143.0, "iv": 1.5234, "open_interest": 127.0, "volume": 120.0, "delta": -0.3436, "gamma": 0.0955, "vega": 0.0104, "theta": -0.0288, "rho": -0.0029, "theo": 0.1094, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:27:07", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "IMUX1261016C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1292.0, "iv": 2.1589, "open_interest": 185.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0695, "vega": 0.0104, "theta": -0.0392, "rho": 0.002, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:03:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IMUX1261016P00001500", "bid": 0.3, "bid_size": 1734.0, "ask": 0.55, "ask_size": 1101.0, "iv": 0.8008, "open_interest": 57.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0703, "vega": 0.0103, "theta": -0.039, "rho": -0.0063, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-28T11:53:35", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IMUX1261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 665.0, "iv": 2.8707, "open_interest": 61.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0481, "vega": 0.0088, "theta": -0.0405, "rho": 0.0014, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T10:05:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IMUX1261016P00002000", "bid": 0.8, "bid_size": 1278.0, "ask": 1.05, "ask_size": 665.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0487, "vega": 0.0087, "theta": -0.0396, "rho": -0.0082, "theo": 0.9833, "change": 0.0, "open": 0.0, "high": 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": "IMUX1261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 898.0, "iv": 3.3556, "open_interest": 200.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0372, "vega": 0.0077, "theta": -0.0396, "rho": 0.0011, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IMUX1261016P00002500", "bid": 1.3, "bid_size": 1565.0, "ask": 1.55, "ask_size": 813.0, "iv": 1.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0378, "vega": 0.0075, "theta": -0.0381, "rho": -0.0096, "theo": 1.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IMUX1261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 668.0, "iv": 4.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0184, "vega": 0.0049, "theta": -0.0323, "rho": 0.0006, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IMUX1261016P00005000", "bid": 3.7, "bid_size": 1565.0, "ask": 4.1, "ask_size": 813.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0194, "vega": 0.0044, "theta": -0.0281, "rho": -0.0134, "theo": 3.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "IMUX1261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 681.0, "iv": 5.3107, "open_interest": 3.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0126, "vega": 0.0037, "theta": -0.0269, "rho": 0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IMUX1261016P00007500", "bid": 6.2, "bid_size": 1575.0, "ask": 6.7, "ask_size": 819.0, "iv": 4.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0139, "vega": 0.0029, "theta": -0.0205, "rho": -0.0128, "theo": 6.433, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "IMUX", "security_type": "stock", "exchange_id": 2, "current_price": 11.0162, "price_change": 0.21, "price_change_percent": 1.9774, "bid": 10.7, "ask": 11.03, "bid_size": 200, "ask_size": 500, "open": 10.86, "high": 11.07, "low": 10.47, "close": 10.83, "prev_day_close": 10.62, "volume": 468622, "iv30": 134.992, "iv30_change": 3.658, "iv30_change_percent": 2.7853, "seqno": 8544995812, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "IMUX"}