{"timestamp": "2026-09-21 00:38:30", "data": {"options": [{"option": "INBX261016C00045000", "bid": 54.0, "bid_size": 1.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0236, "rho": 0.0333, "theo": 65.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "INBX261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 3.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0236, "rho": -0.001, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 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": "INBX261016C00050000", "bid": 55.0, "bid_size": 1.0, "ask": 64.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0008, "vega": 0.0111, "theta": -0.0275, "rho": 0.0368, "theo": 60.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "INBX261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 2.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0008, "vega": 0.0111, "theta": -0.0276, "rho": -0.0013, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 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": "INBX261016C00055000", "bid": 50.0, "bid_size": 1.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0012, "vega": 0.0141, "theta": -0.0322, "rho": 0.0402, "theo": 55.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "INBX261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 15.0, "iv": 2.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0012, "vega": 0.0141, "theta": -0.0323, "rho": -0.0017, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 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": "INBX261016C00060000", "bid": 45.0, "bid_size": 3.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0016, "vega": 0.0178, "theta": -0.0379, "rho": 0.0434, "theo": 50.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "INBX261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 15.0, "iv": 2.3836, "open_interest": 5.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0016, "vega": 0.0179, "theta": -0.038, "rho": -0.0022, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T09:30:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261016C00065000", "bid": 40.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0022, "vega": 0.0227, "theta": -0.0448, "rho": 0.0465, "theo": 45.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "INBX261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 2.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0022, "vega": 0.0228, "theta": -0.045, "rho": -0.0029, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 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": "INBX261016C00070000", "bid": 35.1, "bid_size": 3.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.003, "vega": 0.0289, "theta": -0.0533, "rho": 0.0492, "theo": 40.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "INBX261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.9227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.003, "vega": 0.0289, "theta": -0.0535, "rho": -0.0039, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T13:01:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261016C00075000", "bid": 31.0, "bid_size": 10.0, "ask": 38.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.004, "vega": 0.0369, "theta": -0.0636, "rho": 0.0515, "theo": 36.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "INBX261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0041, "vega": 0.0369, "theta": -0.0639, "rho": -0.0053, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T11:01:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261016C00080000", "bid": 26.0, "bid_size": 1.0, "ask": 34.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0055, "vega": 0.0469, "theta": -0.0762, "rho": 0.0532, "theo": 31.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "INBX261016P00080000", "bid": 0.8, "bid_size": 11.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.8802, "open_interest": 15.0, "volume": 1.0, "delta": -0.0844, "gamma": 0.0055, "vega": 0.047, "theta": -0.0765, "rho": -0.0072, "theo": 1.1837, "change": -0.94, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-18T12:41:36", "percent_change": -45.8537, "prev_day_close": 1.00000002980232}, {"option": "INBX261016C00085000", "bid": 22.0, "bid_size": 9.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0074, "vega": 0.0594, "theta": -0.0912, "rho": 0.054, "theo": 26.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "INBX261016P00085000", "bid": 1.0, "bid_size": 71.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.9795, "open_interest": 66.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0074, "vega": 0.0594, "theta": -0.0917, "rho": -0.0098, "theo": 1.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T15:56:15", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "INBX261016C00090000", "bid": 17.9, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0096, "vega": 0.0739, "theta": -0.1085, "rho": 0.0536, "theo": 22.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "INBX261016P00090000", "bid": 0.1, "bid_size": 8.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8077, "open_interest": 8.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0097, "vega": 0.074, "theta": -0.1092, "rho": -0.0133, "theo": 2.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T11:44:19", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "INBX261016C00095000", "bid": 14.0, "bid_size": 1.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.7202, "open_interest": 1.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0121, "vega": 0.0895, "theta": -0.1273, "rho": 0.0518, "theo": 18.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-08-27T14:26:21", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "INBX261016P00095000", "bid": 0.1, "bid_size": 44.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0122, "vega": 0.0897, "theta": -0.1281, "rho": -0.018, "theo": 3.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999995306134}, {"option": "INBX261016C00100000", "bid": 11.0, "bid_size": 25.0, "ask": 18.0, "ask_size": 23.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0144, "vega": 0.104, "theta": -0.1455, "rho": 0.0485, "theo": 15.0492, "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": 14.0}, {"option": "INBX261016P00100000", "bid": 3.5, "bid_size": 17.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.8205, "open_interest": 4.0, "volume": 4.0, "delta": -0.2904, "gamma": 0.0145, "vega": 0.1044, "theta": -0.1465, "rho": -0.0236, "theo": 4.8325, "change": -1.7, "open": 5.0, "high": 5.8, "low": 5.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T14:39:42", "percent_change": -22.6667, "prev_day_close": 6.0}, {"option": "INBX261016C00105000", "bid": 8.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0159, "vega": 0.1149, "theta": -0.1606, "rho": 0.0439, "theo": 12.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-08-26T14:22:17", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "INBX261016P00105000", "bid": 5.0, "bid_size": 34.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.016, "vega": 0.115, "theta": -0.162, "rho": -0.0298, "theo": 6.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "INBX261016C00110000", "bid": 7.0, "bid_size": 31.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.8142, "open_interest": 20.0, "volume": 1.0, "delta": 0.5499, "gamma": 0.0165, "vega": 0.1206, "theta": -0.1708, "rho": 0.0388, "theo": 9.6817, "change": 0.8, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T15:10:24", "percent_change": 9.7561, "prev_day_close": 9.0}, {"option": "INBX261016P00110000", "bid": 9.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.9989, "open_interest": 11.0, "volume": 3.0, "delta": -0.4554, "gamma": 0.0167, "vega": 0.1206, "theta": -0.1724, "rho": -0.0361, "theo": 9.4601, "change": -1.66, "open": 12.35, "high": 12.35, "low": 11.29, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-09-18T09:43:47", "percent_change": -12.8185, "prev_day_close": 12.0500001907349}, {"option": "INBX261016C00115000", "bid": 3.0, "bid_size": 27.0, "ask": 10.3, "ask_size": 26.0, "iv": 0.7106, "open_interest": 13.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0162, "vega": 0.1212, "theta": -0.1753, "rho": 0.0336, "theo": 7.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-08T11:21:58", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "INBX261016P00115000", "bid": 11.0, "bid_size": 20.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0164, "vega": 0.1208, "theta": -0.1772, "rho": -0.0413, "theo": 12.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "INBX261016C00120000", "bid": 3.9, "bid_size": 21.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.88, "open_interest": 17.0, "volume": 1.0, "delta": 0.4026, "gamma": 0.0153, "vega": 0.1178, "theta": -0.175, "rho": 0.0289, "theo": 6.3421, "change": -2.35, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T12:09:20", "percent_change": -36.4341, "prev_day_close": 7.04999995231628}, {"option": "INBX261016P00120000", "bid": 12.4, "bid_size": 32.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0155, "vega": 0.1171, "theta": -0.1772, "rho": -0.0457, "theo": 16.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "INBX261016C00125000", "bid": 2.8, "bid_size": 24.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.7621, "open_interest": 14.0, "volume": 100.0, "delta": 0.3433, "gamma": 0.0141, "vega": 0.1119, "theta": -0.1712, "rho": 0.0247, "theo": 5.2146, "change": -0.25, "open": 4.57, "high": 4.8, "low": 4.57, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T10:31:43", "percent_change": -4.9505, "prev_day_close": 4.20000004768372}, {"option": "INBX261016P00125000", "bid": 18.0, "bid_size": 10.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.9868, "open_interest": 19.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0143, "vega": 0.1109, "theta": -0.1736, "rho": -0.0496, "theo": 20.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-09T13:29:06", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "INBX261016C00130000", "bid": 1.0, "bid_size": 38.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.9904, "open_interest": 2.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0128, "vega": 0.1047, "theta": -0.1649, "rho": 0.0212, "theo": 4.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-09-16T15:20:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INBX261016P00130000", "bid": 21.0, "bid_size": 10.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.013, "vega": 0.1032, "theta": -0.1676, "rho": -0.0516, "theo": 24.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "INBX261016C00135000", "bid": 0.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0486, "open_interest": 20.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0115, "vega": 0.097, "theta": -0.1572, "rho": 0.0182, "theo": 3.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-11T15:56:14", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261016P00135000", "bid": 23.1, "bid_size": 2.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0117, "vega": 0.0946, "theta": -0.1602, "rho": -0.0533, "theo": 28.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "INBX261016C00140000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0103, "vega": 0.0893, "theta": -0.1488, "rho": 0.0157, "theo": 3.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T15:51:55", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261016P00140000", "bid": 28.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0105, "vega": 0.0872, "theta": -0.152, "rho": -0.0548, "theo": 32.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "INBX261016C00145000", "bid": 0.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.2261, "open_interest": 21.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0092, "vega": 0.0821, "theta": -0.1402, "rho": 0.0137, "theo": 2.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-09T12:45:50", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261016P00145000", "bid": 32.1, "bid_size": 2.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0094, "vega": 0.0793, "theta": -0.1437, "rho": -0.0554, "theo": 37.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "INBX261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 8.0, "iv": 1.0363, "open_interest": 30.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0082, "vega": 0.0752, "theta": -0.1316, "rho": 0.0119, "theo": 2.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-28T09:35:55", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "INBX261016P00150000", "bid": 37.0, "bid_size": 1.0, "ask": 46.1, "ask_size": 1.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0084, "vega": 0.072, "theta": -0.1354, "rho": -0.0534, "theo": 42.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "INBX261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0073, "vega": 0.0689, "theta": -0.1234, "rho": 0.0105, "theo": 1.9842, "change": 0.0, "open": 0.0, "high": 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": "INBX261016P00155000", "bid": 41.1, "bid_size": 2.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0076, "vega": 0.0653, "theta": -0.1275, "rho": -0.0544, "theo": 46.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "INBX261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0066, "vega": 0.0631, "theta": -0.1155, "rho": 0.0092, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 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": "INBX261016P00160000", "bid": 46.1, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.9323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0068, "vega": 0.059, "theta": -0.1198, "rho": -0.0526, "theo": 51.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "INBX261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0059, "vega": 0.0579, "theta": -0.108, "rho": 0.0081, "theo": 1.5259, "change": 0.0, "open": 0.0, "high": 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": "INBX261016P00165000", "bid": 51.0, "bid_size": 2.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0061, "vega": 0.0527, "theta": -0.1127, "rho": -0.0503, "theo": 56.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "INBX261016C00170000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0053, "vega": 0.0532, "theta": -0.101, "rho": 0.0072, "theo": 1.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261016P00170000", "bid": 56.0, "bid_size": 2.0, "ask": 65.9, "ask_size": 1.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0056, "vega": 0.0488, "theta": -0.106, "rho": -0.0509, "theo": 61.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "INBX261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0048, "vega": 0.0488, "theta": -0.0945, "rho": 0.0064, "theo": 1.1983, "change": 0.0, "open": 0.0, "high": 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": "INBX261016P00175000", "bid": 61.0, "bid_size": 2.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.005, "vega": 0.0433, "theta": -0.0996, "rho": -0.0457, "theo": 66.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "INBX261016C00180000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0043, "vega": 0.045, "theta": -0.0884, "rho": 0.0058, "theo": 1.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261016P00180000", "bid": 66.0, "bid_size": 1.0, "ask": 75.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0046, "vega": 0.0386, "theta": -0.0937, "rho": -0.0443, "theo": 70.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "INBX261016C00185000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0039, "vega": 0.0414, "theta": -0.0827, "rho": 0.0052, "theo": 0.9574, "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": 5.05000000074506}, {"option": "INBX261016P00185000", "bid": 71.0, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0041, "vega": 0.0359, "theta": -0.0882, "rho": -0.0455, "theo": 75.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "INBX261120C00030000", "bid": 75.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.0186, "theta": -0.0259, "rho": 0.0479, "theo": 80.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-04-01T09:30:06", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "INBX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 3.0461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0259, "rho": -0.004, "theo": 0.6138, "change": 0.0, "open": 0.0, "high": 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": "INBX261120C00035000", "bid": 70.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0007, "vega": 0.0228, "theta": -0.0291, "rho": 0.0556, "theo": 75.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-04-23T09:35:36", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "INBX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 2.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0007, "vega": 0.0228, "theta": -0.0291, "rho": -0.005, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 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": "INBX261120C00040000", "bid": 65.0, "bid_size": 3.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0009, "vega": 0.0277, "theta": -0.0325, "rho": 0.063, "theo": 70.9815, "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": 68.0499992370606}, {"option": "INBX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 2.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0009, "vega": 0.0278, "theta": -0.0326, "rho": -0.0061, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 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": "INBX261120C00045000", "bid": 60.0, "bid_size": 3.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0012, "vega": 0.0334, "theta": -0.0363, "rho": 0.0702, "theo": 66.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.22, "last_trade_time": "2026-08-24T10:59:04", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "INBX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 2.1768, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0012, "vega": 0.0334, "theta": -0.0364, "rho": -0.0075, "theo": 1.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-12T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00050000", "bid": 56.0, "bid_size": 8.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0015, "vega": 0.0399, "theta": -0.0405, "rho": 0.0771, "theo": 61.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.93, "last_trade_time": "2026-08-18T10:11:08", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "INBX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 15.0, "iv": 1.962, "open_interest": 1.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0015, "vega": 0.04, "theta": -0.0407, "rho": -0.0093, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-05-12T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00055000", "bid": 50.9, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0019, "vega": 0.0476, "theta": -0.0452, "rho": 0.0834, "theo": 56.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "INBX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0019, "vega": 0.0477, "theta": -0.0454, "rho": -0.0114, "theo": 1.4221, "change": 0.0, "open": 0.0, "high": 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": "INBX261120C00060000", "bid": 46.0, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0024, "vega": 0.0565, "theta": -0.0504, "rho": 0.0893, "theo": 51.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "INBX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 14.0, "iv": 1.5964, "open_interest": 2.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0024, "vega": 0.0566, "theta": -0.0506, "rho": -0.014, "theo": 1.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-28T10:39:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00065000", "bid": 41.7, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.003, "vega": 0.0669, "theta": -0.0563, "rho": 0.0944, "theo": 47.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "INBX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.4369, "open_interest": 2.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.003, "vega": 0.067, "theta": -0.0565, "rho": -0.0172, "theo": 2.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-05-20T11:30:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00070000", "bid": 37.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0037, "vega": 0.0787, "theta": -0.0628, "rho": 0.0986, "theo": 42.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "INBX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.289, "open_interest": 5.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0037, "vega": 0.079, "theta": -0.0631, "rho": -0.0211, "theo": 2.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-05-20T11:23:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120C00075000", "bid": 33.0, "bid_size": 8.0, "ask": 40.4, "ask_size": 8.0, "iv": 0.7313, "open_interest": 2.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0046, "vega": 0.092, "theta": -0.0699, "rho": 0.1017, "theo": 38.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-08-24T10:59:04", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "INBX261120P00075000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.1554, "open_interest": 1.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0046, "vega": 0.0922, "theta": -0.0703, "rho": -0.0262, "theo": 3.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-08-19T10:08:35", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120C00080000", "bid": 29.0, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0055, "vega": 0.1066, "theta": -0.0776, "rho": 0.1034, "theo": 34.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "INBX261120P00080000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0243, "open_interest": 1.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0056, "vega": 0.1068, "theta": -0.0781, "rho": -0.0322, "theo": 3.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-19T10:07:55", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120C00085000", "bid": 25.0, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.7787, "open_interest": 4.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0066, "vega": 0.1219, "theta": -0.0857, "rho": 0.1037, "theo": 30.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-06T10:22:11", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "INBX261120P00085000", "bid": 1.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9353, "open_interest": 5.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0066, "vega": 0.1222, "theta": -0.0863, "rho": -0.0393, "theo": 4.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-27T10:50:21", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INBX261120C00090000", "bid": 22.0, "bid_size": 16.0, "ask": 28.9, "ask_size": 18.0, "iv": 0.7702, "open_interest": 5.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0076, "vega": 0.1371, "theta": -0.094, "rho": 0.1023, "theo": 26.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T15:39:53", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "INBX261120P00090000", "bid": 2.0, "bid_size": 33.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.8851, "open_interest": 9.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0077, "vega": 0.1377, "theta": -0.0947, "rho": -0.0475, "theo": 6.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-08T09:46:59", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INBX261120C00095000", "bid": 19.0, "bid_size": 29.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.7904, "open_interest": 18.0, "volume": 250.0, "delta": 0.7301, "gamma": 0.0086, "vega": 0.1514, "theta": -0.1019, "rho": 0.0993, "theo": 23.3619, "change": 0.19, "open": 20.99, "high": 20.99, "low": 20.99, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-09-18T13:20:25", "percent_change": 0.913461, "prev_day_close": 22.0}, {"option": "INBX261120P00095000", "bid": 4.1, "bid_size": 35.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.895, "open_interest": 6.0, "volume": 250.0, "delta": -0.273, "gamma": 0.0086, "vega": 0.1517, "theta": -0.1028, "rho": -0.0571, "theo": 7.8312, "change": -1.34, "open": 8.16, "high": 8.16, "low": 8.16, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-09-18T13:20:25", "percent_change": -14.1053, "prev_day_close": 8.54999995231628}, {"option": "INBX261120C00100000", "bid": 16.0, "bid_size": 23.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.7852, "open_interest": 30.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0093, "vega": 0.1635, "theta": -0.1091, "rho": 0.095, "theo": 20.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.03, "last_trade_time": "2026-09-08T15:49:36", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "INBX261120P00100000", "bid": 7.0, "bid_size": 23.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.9109, "open_interest": 8.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0094, "vega": 0.1638, "theta": -0.1101, "rho": -0.0672, "theo": 9.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-08-19T10:26:24", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "INBX261120C00105000", "bid": 13.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.8502, "open_interest": 6.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0099, "vega": 0.1727, "theta": -0.1151, "rho": 0.0896, "theo": 17.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-27T12:23:18", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "INBX261120P00105000", "bid": 8.0, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.8346, "open_interest": 3.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.01, "vega": 0.1729, "theta": -0.1164, "rho": -0.0776, "theo": 12.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-07-23T11:20:52", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "INBX261120C00110000", "bid": 11.0, "bid_size": 8.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.808, "open_interest": 3.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0102, "vega": 0.1788, "theta": -0.1197, "rho": 0.0837, "theo": 15.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-15T10:31:17", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "INBX261120P00110000", "bid": 12.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.9004, "open_interest": 7.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0103, "vega": 0.1788, "theta": -0.1212, "rho": -0.0877, "theo": 14.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-25T11:05:59", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "INBX261120C00115000", "bid": 9.5, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.8276, "open_interest": 29.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0102, "vega": 0.1817, "theta": -0.1229, "rho": 0.0776, "theo": 13.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T15:01:32", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "INBX261120P00115000", "bid": 15.2, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.9086, "open_interest": 17.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0104, "vega": 0.1815, "theta": -0.1246, "rho": -0.0973, "theo": 18.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-09-09T09:39:16", "percent_change": 0.0, "prev_day_close": 19.5999999046326}, {"option": "INBX261120C00120000", "bid": 7.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.8034, "open_interest": 14.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0101, "vega": 0.182, "theta": -0.1247, "rho": 0.0715, "theo": 12.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.81, "last_trade_time": "2026-09-09T14:31:01", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "INBX261120P00120000", "bid": 18.5, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.9072, "open_interest": 21.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0103, "vega": 0.1814, "theta": -0.1267, "rho": -0.1061, "theo": 21.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-09T09:35:05", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "INBX261120C00125000", "bid": 5.0, "bid_size": 39.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.8082, "open_interest": 71.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0098, "vega": 0.1802, "theta": -0.1254, "rho": 0.0659, "theo": 10.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-17T11:37:46", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "INBX261120P00125000", "bid": 22.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.9, "open_interest": 12.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.01, "vega": 0.1791, "theta": -0.1276, "rho": -0.1138, "theo": 25.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-09-14T10:26:54", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "INBX261120C00130000", "bid": 4.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.8013, "open_interest": 19.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0095, "vega": 0.1767, "theta": -0.125, "rho": 0.0606, "theo": 9.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-08-31T15:54:40", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INBX261120P00130000", "bid": 23.1, "bid_size": 1.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0097, "vega": 0.1755, "theta": -0.1274, "rho": -0.1211, "theo": 28.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "INBX261120C00135000", "bid": 3.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0091, "vega": 0.1723, "theta": -0.1239, "rho": 0.0557, "theo": 8.582, "change": 0.0, "open": 0.0, "high": 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": "INBX261120P00135000", "bid": 27.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0093, "vega": 0.1704, "theta": -0.1265, "rho": -0.1269, "theo": 32.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "INBX261120C00140000", "bid": 2.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8464, "open_interest": 3.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0087, "vega": 0.167, "theta": -0.1221, "rho": 0.0513, "theo": 7.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-04-23T14:23:04", "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "INBX261120P00140000", "bid": 33.0, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.9179, "open_interest": 2.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0089, "vega": 0.1649, "theta": -0.125, "rho": -0.1322, "theo": 37.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.46, "last_trade_time": "2026-09-09T09:39:16", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "INBX261120C00145000", "bid": 1.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.8414, "open_interest": 3.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0082, "vega": 0.1614, "theta": -0.1199, "rho": 0.0473, "theo": 7.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.08, "last_trade_time": "2026-09-03T13:45:27", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120P00145000", "bid": 35.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0084, "vega": 0.1583, "theta": -0.123, "rho": -0.1356, "theo": 41.3362, "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": 41.8999996185303}, {"option": "INBX261120C00150000", "bid": 0.1, "bid_size": 32.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.7342, "open_interest": 32.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0078, "vega": 0.1554, "theta": -0.1174, "rho": 0.0437, "theo": 6.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T11:06:19", "percent_change": 0.0, "prev_day_close": 3.25000004842877}, {"option": "INBX261120P00150000", "bid": 39.1, "bid_size": 2.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.008, "vega": 0.1524, "theta": -0.1207, "rho": -0.1398, "theo": 45.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "INBX261120C00155000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0074, "vega": 0.1496, "theta": -0.1146, "rho": 0.0405, "theo": 5.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120P00155000", "bid": 44.0, "bid_size": 1.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0076, "vega": 0.1459, "theta": -0.1182, "rho": -0.143, "theo": 50.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "INBX261120C00160000", "bid": 0.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9633, "open_interest": 7.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.007, "vega": 0.1436, "theta": -0.1118, "rho": 0.0375, "theo": 5.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.22, "last_trade_time": "2026-08-25T11:54:19", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120P00160000", "bid": 48.0, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0072, "vega": 0.1393, "theta": -0.1155, "rho": -0.1453, "theo": 54.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "INBX261120C00165000", "bid": 0.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0085, "open_interest": 2.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0066, "vega": 0.1378, "theta": -0.1088, "rho": 0.0348, "theo": 4.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-25T14:52:10", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX261120P00165000", "bid": 53.0, "bid_size": 1.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0068, "vega": 0.1331, "theta": -0.1128, "rho": -0.1465, "theo": 59.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "INBX261120C00170000", "bid": 0.05, "bid_size": 16.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0062, "vega": 0.1322, "theta": -0.1058, "rho": 0.0325, "theo": 4.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX261120P00170000", "bid": 57.1, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0065, "vega": 0.1271, "theta": -0.11, "rho": -0.1482, "theo": 63.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "INBX261120C00175000", "bid": 0.05, "bid_size": 16.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0059, "vega": 0.1268, "theta": -0.1027, "rho": 0.0303, "theo": 4.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX261120P00175000", "bid": 62.0, "bid_size": 1.0, "ask": 71.8, "ask_size": 1.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0062, "vega": 0.1208, "theta": -0.1072, "rho": -0.1476, "theo": 68.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "INBX261120C00180000", "bid": 0.05, "bid_size": 8.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.1298, "open_interest": 6.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0056, "vega": 0.1214, "theta": -0.0997, "rho": 0.0283, "theo": 3.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-01T15:30:43", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX261120P00180000", "bid": 67.0, "bid_size": 1.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0058, "vega": 0.1153, "theta": -0.1043, "rho": -0.1501, "theo": 73.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "INBX261120C00185000", "bid": 0.05, "bid_size": 8.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.1674, "open_interest": 3.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0053, "vega": 0.1165, "theta": -0.0967, "rho": 0.0265, "theo": 3.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-26T14:20:46", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX261120P00185000", "bid": 71.1, "bid_size": 2.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0056, "vega": 0.1095, "theta": -0.1015, "rho": -0.1492, "theo": 77.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "INBX261120C00190000", "bid": 0.05, "bid_size": 8.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.005, "vega": 0.1118, "theta": -0.0938, "rho": 0.0248, "theo": 3.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX261120P00190000", "bid": 76.1, "bid_size": 2.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0053, "vega": 0.1041, "theta": -0.0989, "rho": -0.1481, "theo": 82.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "INBX261120C00195000", "bid": 0.05, "bid_size": 8.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.238, "open_interest": 1.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0048, "vega": 0.1072, "theta": -0.091, "rho": 0.0233, "theo": 3.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-09T10:29:59", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00195000", "bid": 81.0, "bid_size": 2.0, "ask": 90.9, "ask_size": 1.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.005, "vega": 0.099, "theta": -0.0963, "rho": -0.1464, "theo": 87.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "INBX261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 59.0, "iv": 1.2694, "open_interest": 109.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0045, "vega": 0.1027, "theta": -0.0882, "rho": 0.0219, "theo": 2.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T15:28:56", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00200000", "bid": 86.0, "bid_size": 2.0, "ask": 95.9, "ask_size": 1.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0048, "vega": 0.0944, "theta": -0.0938, "rho": -0.1477, "theo": 92.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "INBX261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0041, "vega": 0.0948, "theta": -0.0829, "rho": 0.0195, "theo": 2.614, "change": 0.0, "open": 0.0, "high": 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": "INBX261120P00210000", "bid": 96.0, "bid_size": 1.0, "ask": 105.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0044, "vega": 0.0847, "theta": -0.0888, "rho": -0.143, "theo": 101.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "INBX261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0037, "vega": 0.0874, "theta": -0.0779, "rho": 0.0174, "theo": 2.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-05-08T14:12:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00220000", "bid": 106.0, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.004, "vega": 0.0764, "theta": -0.0844, "rho": -0.1363, "theo": 111.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "INBX261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.4468, "open_interest": 6.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0034, "vega": 0.0808, "theta": -0.0732, "rho": 0.0156, "theo": 2.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T10:12:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX261120P00230000", "bid": 116.0, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0037, "vega": 0.0693, "theta": -0.0805, "rho": -0.1359, "theo": 121.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "INBX270115C00002500", "bid": 102.0, "bid_size": 3.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0013, "theta": -0.0026, "rho": 0.0026, "theo": 107.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "INBX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.5338, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.0019, "rho": -0.0004, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2025-12-04T15:16:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INBX270115C00005000", "bid": 100.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 3.0, "iv": 2.9426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0027, "theta": -0.0034, "rho": 0.007, "theo": 104.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2025-07-21T14:14:23", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "INBX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0029, "theta": -0.0028, "rho": -0.0008, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 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": "INBX270115C00007500", "bid": 98.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0042, "rho": 0.0124, "theo": 102.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-04-22T09:50:41", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "INBX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 2.1046, "open_interest": 4.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0042, "theta": -0.0036, "rho": -0.0011, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2025-12-04T15:16:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "INBX270115C00010000", "bid": 95.0, "bid_size": 1.0, "ask": 104.4, "ask_size": 6.0, "iv": 1.6027, "open_interest": 3.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0057, "theta": -0.005, "rho": 0.0187, "theo": 99.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-05-11T09:31:40", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "INBX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 44.0, "iv": 4.583, "open_interest": 10.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0044, "rho": -0.0015, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-01T09:40:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00012500", "bid": 92.0, "bid_size": 3.0, "ask": 102.0, "ask_size": 3.0, "iv": 2.2663, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0057, "rho": 0.0258, "theo": 97.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-02-02T10:29:03", "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "INBX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 3.9634, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0052, "rho": -0.0019, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-10-30T10:24:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00015000", "bid": 90.0, "bid_size": 1.0, "ask": 98.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0065, "rho": 0.0337, "theo": 94.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-09-16T15:35:21", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "INBX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 44.0, "iv": 3.5325, "open_interest": 195.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0061, "rho": -0.0024, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-04-01T09:50:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00017500", "bid": 88.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.011, "theta": -0.0074, "rho": 0.0421, "theo": 92.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-04-22T09:39:39", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "INBX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 3.2045, "open_interest": 1.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0108, "theta": -0.007, "rho": -0.0029, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-01T11:43:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00020000", "bid": 86.0, "bid_size": 6.0, "ask": 93.6, "ask_size": 6.0, "iv": 1.1652, "open_interest": 5.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0082, "rho": 0.0508, "theo": 90.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-03-09T12:02:29", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "INBX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 2.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0079, "rho": -0.0035, "theo": 0.2993, "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": 5.0}, {"option": "INBX270115C00022500", "bid": 83.0, "bid_size": 6.0, "ask": 90.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0003, "vega": 0.0155, "theta": -0.0092, "rho": 0.0596, "theo": 87.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-01-05T12:52:35", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "INBX270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 2.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0089, "rho": -0.0042, "theo": 0.3488, "change": 0.0, "open": 0.0, "high": 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": "INBX270115C00025000", "bid": 81.0, "bid_size": 6.0, "ask": 89.0, "ask_size": 6.0, "iv": 1.2037, "open_interest": 3.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0003, "vega": 0.018, "theta": -0.0102, "rho": 0.0684, "theo": 85.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.38, "last_trade_time": "2026-05-14T09:37:41", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "INBX270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 2.5339, "open_interest": 1.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0178, "theta": -0.01, "rho": -0.0049, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-02-24T09:32:33", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00030000", "bid": 75.0, "bid_size": 3.0, "ask": 85.0, "ask_size": 2.0, "iv": 1.0456, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0005, "vega": 0.024, "theta": -0.0126, "rho": 0.0852, "theo": 80.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.82, "last_trade_time": "2026-05-08T09:36:34", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "INBX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 2.225, "open_interest": 2.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0238, "theta": -0.0125, "rho": -0.0068, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T10:58:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00035000", "bid": 71.0, "bid_size": 6.0, "ask": 78.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0007, "vega": 0.0313, "theta": -0.0154, "rho": 0.1009, "theo": 75.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.69, "last_trade_time": "2026-05-14T09:37:41", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "INBX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 59.0, "iv": 1.9768, "open_interest": 14.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.0312, "theta": -0.0153, "rho": -0.0092, "theo": 0.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-07-07T10:02:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00040000", "bid": 66.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0009, "vega": 0.0402, "theta": -0.0186, "rho": 0.1152, "theo": 70.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T10:53:02", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "INBX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0009, "vega": 0.0402, "theta": -0.0186, "rho": -0.0123, "theo": 0.9404, "change": 0.0, "open": 0.0, "high": 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": "INBX270115C00045000", "bid": 61.0, "bid_size": 6.0, "ask": 69.8, "ask_size": 6.0, "iv": 0.8051, "open_interest": 3.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0012, "vega": 0.0506, "theta": -0.0223, "rho": 0.1282, "theo": 66.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-04-22T09:30:04", "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "INBX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.5912, "open_interest": 7.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0012, "vega": 0.0507, "theta": -0.0224, "rho": -0.0162, "theo": 1.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2025-10-24T15:45:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00050000", "bid": 56.9, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 1.0426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0016, "vega": 0.063, "theta": -0.0266, "rho": 0.1397, "theo": 61.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-04-22T09:30:04", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "INBX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 15.0, "iv": 1.4346, "open_interest": 5.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0016, "vega": 0.0631, "theta": -0.0267, "rho": -0.0211, "theo": 1.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2025-10-24T15:52:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00055000", "bid": 52.0, "bid_size": 8.0, "ask": 60.4, "ask_size": 8.0, "iv": 0.8031, "open_interest": 163.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.002, "vega": 0.0771, "theta": -0.0314, "rho": 0.1496, "theo": 57.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-07-23T10:12:50", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "INBX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 14.0, "iv": 1.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.002, "vega": 0.0774, "theta": -0.0316, "rho": -0.0272, "theo": 2.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-03-31T12:43:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00060000", "bid": 48.0, "bid_size": 8.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.8251, "open_interest": 503.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0025, "vega": 0.0928, "theta": -0.0366, "rho": 0.1579, "theo": 53.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-09-10T09:36:02", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "INBX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 14.0, "iv": 1.1682, "open_interest": 71.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0025, "vega": 0.0931, "theta": -0.0369, "rho": -0.0346, "theo": 2.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T13:01:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INBX270115C00065000", "bid": 44.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.003, "vega": 0.1101, "theta": -0.0423, "rho": 0.1643, "theo": 48.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "INBX270115P00065000", "bid": 0.1, "bid_size": 25.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0561, "open_interest": 70.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0031, "vega": 0.1104, "theta": -0.0426, "rho": -0.0434, "theo": 3.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-09-17T12:52:42", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115C00070000", "bid": 40.0, "bid_size": 8.0, "ask": 48.9, "ask_size": 8.0, "iv": 0.8649, "open_interest": 6.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0036, "vega": 0.1282, "theta": -0.0482, "rho": 0.169, "theo": 44.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-05-26T10:40:20", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "INBX270115P00070000", "bid": 0.1, "bid_size": 42.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.948, "open_interest": 115.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0036, "vega": 0.1289, "theta": -0.0486, "rho": -0.0536, "theo": 4.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T13:52:26", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115C00075000", "bid": 37.0, "bid_size": 8.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.8649, "open_interest": 400.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0042, "vega": 0.1467, "theta": -0.0542, "rho": 0.1717, "theo": 41.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-10T15:55:21", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "INBX270115P00075000", "bid": 1.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8814, "open_interest": 15.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0043, "vega": 0.1473, "theta": -0.0546, "rho": -0.0653, "theo": 5.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-05-15T12:00:25", "percent_change": 0.0, "prev_day_close": 5.55000001192093}, {"option": "INBX270115C00080000", "bid": 33.0, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.8234, "open_interest": 131.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0048, "vega": 0.1651, "theta": -0.0601, "rho": 0.1724, "theo": 37.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-07-29T10:52:12", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "INBX270115P00080000", "bid": 3.1, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.8997, "open_interest": 1.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0049, "vega": 0.1657, "theta": -0.0607, "rho": -0.0784, "theo": 6.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-04-22T09:30:14", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "INBX270115C00085000", "bid": 30.0, "bid_size": 9.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.8302, "open_interest": 67.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0054, "vega": 0.1825, "theta": -0.0658, "rho": 0.1715, "theo": 34.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.14, "last_trade_time": "2026-07-29T10:52:12", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "INBX270115P00085000", "bid": 4.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0054, "vega": 0.1833, "theta": -0.0664, "rho": -0.0925, "theo": 8.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "INBX270115C00090000", "bid": 27.0, "bid_size": 9.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.8265, "open_interest": 586.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0059, "vega": 0.1985, "theta": -0.071, "rho": 0.1691, "theo": 31.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-09-04T12:40:23", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "INBX270115P00090000", "bid": 7.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.881, "open_interest": 3.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.006, "vega": 0.1991, "theta": -0.0718, "rho": -0.1076, "theo": 10.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-25T14:54:50", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INBX270115C00095000", "bid": 24.0, "bid_size": 9.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.8199, "open_interest": 104.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0064, "vega": 0.2126, "theta": -0.0756, "rho": 0.1652, "theo": 28.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-07-29T10:19:49", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "INBX270115P00095000", "bid": 9.0, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.8689, "open_interest": 1.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0065, "vega": 0.2133, "theta": -0.0766, "rho": -0.1232, "theo": 12.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-05-20T11:01:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "INBX270115C00100000", "bid": 21.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.811, "open_interest": 127.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0068, "vega": 0.2244, "theta": -0.0796, "rho": 0.1604, "theo": 25.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-08-25T13:41:33", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "INBX270115P00100000", "bid": 11.1, "bid_size": 9.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.8711, "open_interest": 18.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0068, "vega": 0.225, "theta": -0.0807, "rho": -0.139, "theo": 14.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-08T10:36:11", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "INBX270115C00105000", "bid": 19.0, "bid_size": 8.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.8216, "open_interest": 106.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.007, "vega": 0.2338, "theta": -0.0828, "rho": 0.1546, "theo": 23.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-08-24T15:47:08", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "INBX270115P00105000", "bid": 14.0, "bid_size": 9.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.8645, "open_interest": 2.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0072, "vega": 0.2344, "theta": -0.0841, "rho": -0.1553, "theo": 17.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.88, "last_trade_time": "2026-05-15T13:37:30", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "INBX270115C00110000", "bid": 17.0, "bid_size": 24.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.8109, "open_interest": 57.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0073, "vega": 0.2409, "theta": -0.0854, "rho": 0.1484, "theo": 21.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-20T09:56:51", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "INBX270115P00110000", "bid": 17.0, "bid_size": 25.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.8712, "open_interest": 1.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0074, "vega": 0.2413, "theta": -0.0869, "rho": -0.1703, "theo": 20.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2025-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "INBX270115C00115000", "bid": 18.0, "bid_size": 20.0, "ask": 22.0, "ask_size": 26.0, "iv": 0.8703, "open_interest": 527.0, "volume": 2.0, "delta": 0.5677, "gamma": 0.0074, "vega": 0.2458, "theta": -0.0872, "rho": 0.1416, "theo": 19.3042, "change": 2.05, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T15:50:28", "percent_change": 12.0944, "prev_day_close": 20.5}, {"option": "INBX270115P00115000", "bid": 20.0, "bid_size": 25.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.8703, "open_interest": 50.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0076, "vega": 0.2459, "theta": -0.0889, "rho": -0.1852, "theo": 23.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-04-02T09:30:06", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "INBX270115C00120000", "bid": 16.0, "bid_size": 12.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.861, "open_interest": 123.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0075, "vega": 0.2485, "theta": -0.0884, "rho": 0.1349, "theo": 17.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-08T15:55:11", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "INBX270115P00120000", "bid": 23.0, "bid_size": 23.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.8628, "open_interest": 5.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0076, "vega": 0.2483, "theta": -0.0902, "rho": -0.1995, "theo": 26.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-28T15:34:31", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "INBX270115C00125000", "bid": 15.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.8858, "open_interest": 17.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0075, "vega": 0.2494, "theta": -0.0889, "rho": 0.128, "theo": 16.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.03, "last_trade_time": "2026-09-09T09:56:52", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "INBX270115P00125000", "bid": 27.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.8692, "open_interest": 3.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0076, "vega": 0.2489, "theta": -0.091, "rho": -0.2136, "theo": 29.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-09-01T11:22:08", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "INBX270115C00130000", "bid": 9.0, "bid_size": 9.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.7842, "open_interest": 199.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0074, "vega": 0.2487, "theta": -0.0889, "rho": 0.1213, "theo": 14.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-08T15:55:40", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "INBX270115P00130000", "bid": 30.1, "bid_size": 9.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.8719, "open_interest": 10.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0076, "vega": 0.2477, "theta": -0.0913, "rho": -0.2254, "theo": 33.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-28T15:31:04", "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "INBX270115C00135000", "bid": 8.0, "bid_size": 9.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.8016, "open_interest": 4.0, "volume": 0.0, "delta": 0.4397, "gamma": 0.0073, "vega": 0.2465, "theta": -0.0885, "rho": 0.1146, "theo": 13.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-27T14:43:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INBX270115P00135000", "bid": 32.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0075, "vega": 0.245, "theta": -0.0911, "rho": -0.2366, "theo": 37.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "INBX270115C00140000", "bid": 10.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.8678, "open_interest": 67.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0072, "vega": 0.2433, "theta": -0.0876, "rho": 0.1083, "theo": 12.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T13:17:52", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "INBX270115P00140000", "bid": 35.1, "bid_size": 2.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0074, "vega": 0.2413, "theta": -0.0905, "rho": -0.2466, "theo": 41.0382, "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": 41.0499992370606}, {"option": "INBX270115C00145000", "bid": 6.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.8096, "open_interest": 6.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.007, "vega": 0.2391, "theta": -0.0865, "rho": 0.1021, "theo": 11.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-25T12:55:45", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "INBX270115P00145000", "bid": 39.1, "bid_size": 2.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0073, "vega": 0.2362, "theta": -0.0895, "rho": -0.2565, "theo": 44.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "INBX270115C00150000", "bid": 5.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.8088, "open_interest": 22.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0069, "vega": 0.2341, "theta": -0.085, "rho": 0.0962, "theo": 10.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-08T15:50:40", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "INBX270115P00150000", "bid": 43.1, "bid_size": 2.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0071, "vega": 0.2309, "theta": -0.0884, "rho": -0.264, "theo": 49.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "INBX270115C00155000", "bid": 4.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.8037, "open_interest": 2.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0067, "vega": 0.2287, "theta": -0.0834, "rho": 0.0908, "theo": 9.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-25T10:55:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INBX270115P00155000", "bid": 47.1, "bid_size": 2.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.007, "vega": 0.2246, "theta": -0.0869, "rho": -0.2713, "theo": 53.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "INBX270115C00160000", "bid": 3.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.8175, "open_interest": 34.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0065, "vega": 0.2227, "theta": -0.0815, "rho": 0.0854, "theo": 8.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-14T09:49:00", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INBX270115P00160000", "bid": 51.1, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0068, "vega": 0.2176, "theta": -0.0854, "rho": -0.2751, "theo": 57.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "INBX270115C00165000", "bid": 2.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8043, "open_interest": 3.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0063, "vega": 0.2164, "theta": -0.0796, "rho": 0.0804, "theo": 8.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-05-11T09:44:27", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INBX270115P00165000", "bid": 56.0, "bid_size": 1.0, "ask": 65.9, "ask_size": 2.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0066, "vega": 0.2108, "theta": -0.0837, "rho": -0.2813, "theo": 61.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "INBX270115C00170000", "bid": 1.0, "bid_size": 32.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.786, "open_interest": 5.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.006, "vega": 0.21, "theta": -0.0775, "rho": 0.0759, "theo": 7.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-08T15:31:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INBX270115P00170000", "bid": 62.0, "bid_size": 8.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.8761, "open_interest": 5.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0064, "vega": 0.2031, "theta": -0.0819, "rho": -0.2855, "theo": 66.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.4, "last_trade_time": "2026-07-17T15:36:17", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "INBX270115C00175000", "bid": 1.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8162, "open_interest": 2.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0058, "vega": 0.2034, "theta": -0.0754, "rho": 0.0714, "theo": 6.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-05-12T13:30:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INBX270115P00175000", "bid": 64.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0062, "vega": 0.1951, "theta": -0.08, "rho": -0.2874, "theo": 70.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "INBX270115C00180000", "bid": 0.1, "bid_size": 34.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8208, "open_interest": 13.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0056, "vega": 0.1967, "theta": -0.0732, "rho": 0.0673, "theo": 6.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-08-25T11:58:45", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00180000", "bid": 69.0, "bid_size": 1.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.006, "vega": 0.1878, "theta": -0.0781, "rho": -0.2893, "theo": 75.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "INBX270115C00185000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8482, "open_interest": 10.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0054, "vega": 0.1902, "theta": -0.071, "rho": 0.0635, "theo": 5.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-05T11:06:18", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00185000", "bid": 73.0, "bid_size": 3.0, "ask": 83.0, "ask_size": 3.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0058, "vega": 0.1802, "theta": -0.0762, "rho": -0.2901, "theo": 79.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "INBX270115C00190000", "bid": 0.05, "bid_size": 24.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.8731, "open_interest": 4.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0052, "vega": 0.1837, "theta": -0.0688, "rho": 0.0599, "theo": 5.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-05-06T15:10:53", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX270115P00190000", "bid": 78.0, "bid_size": 1.0, "ask": 87.9, "ask_size": 2.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0056, "vega": 0.1725, "theta": -0.0743, "rho": -0.2882, "theo": 84.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "INBX270115C00195000", "bid": 0.05, "bid_size": 24.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.8983, "open_interest": 4.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.005, "vega": 0.1772, "theta": -0.0667, "rho": 0.0565, "theo": 5.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-06-02T09:54:14", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX270115P00195000", "bid": 83.0, "bid_size": 1.0, "ask": 92.5, "ask_size": 1.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0054, "vega": 0.1646, "theta": -0.0724, "rho": -0.2852, "theo": 88.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "INBX270115C00200000", "bid": 0.05, "bid_size": 24.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.9226, "open_interest": 69.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0048, "vega": 0.1708, "theta": -0.0645, "rho": 0.0533, "theo": 4.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T11:36:57", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "INBX270115P00200000", "bid": 87.0, "bid_size": 3.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.8064, "open_interest": 1.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0052, "vega": 0.1571, "theta": -0.0705, "rho": -0.2871, "theo": 93.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-04-22T11:07:33", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "INBX270115C00210000", "bid": 0.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.9702, "open_interest": 1.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0044, "vega": 0.1587, "theta": -0.0603, "rho": 0.0476, "theo": 4.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-05-13T12:11:24", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00210000", "bid": 97.0, "bid_size": 1.0, "ask": 106.9, "ask_size": 2.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0049, "vega": 0.1425, "theta": -0.0667, "rho": -0.2787, "theo": 102.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "INBX270115C00220000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0132, "open_interest": 7.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.004, "vega": 0.147, "theta": -0.0563, "rho": 0.0425, "theo": 3.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00220000", "bid": 106.0, "bid_size": 3.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0046, "vega": 0.1272, "theta": -0.0632, "rho": -0.2669, "theo": 112.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "INBX270115C00230000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0536, "open_interest": 4.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0037, "vega": 0.1363, "theta": -0.0525, "rho": 0.0382, "theo": 3.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-31T14:15:27", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270115P00230000", "bid": 116.0, "bid_size": 1.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0043, "vega": 0.1148, "theta": -0.06, "rho": -0.2609, "theo": 121.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "INBX270219C00040000", "bid": 66.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 3.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.001, "vega": 0.0524, "theta": -0.0146, "rho": 0.1104, "theo": 70.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "INBX270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.001, "vega": 0.052, "theta": -0.0174, "rho": -0.0191, "theo": 1.2259, "change": 0.0, "open": 0.0, "high": 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": "INBX270219C00045000", "bid": 62.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0013, "vega": 0.0675, "theta": -0.0191, "rho": 0.1283, "theo": 66.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "INBX270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0013, "vega": 0.067, "theta": -0.0217, "rho": -0.0259, "theo": 1.7045, "change": 0.0, "open": 0.0, "high": 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": "INBX270219C00050000", "bid": 57.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0017, "vega": 0.0842, "theta": -0.024, "rho": 0.1442, "theo": 62.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "INBX270219P00050000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.2674, "open_interest": 1.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0017, "vega": 0.0837, "theta": -0.0265, "rho": -0.0344, "theo": 2.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T10:16:32", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219C00055000", "bid": 53.3, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0021, "vega": 0.102, "theta": -0.0291, "rho": 0.1584, "theo": 58.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "INBX270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.1397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0021, "vega": 0.1016, "theta": -0.0315, "rho": -0.0443, "theo": 3.0495, "change": 0.0, "open": 0.0, "high": 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": "INBX270219C00060000", "bid": 49.0, "bid_size": 1.0, "ask": 58.9, "ask_size": 2.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0025, "vega": 0.1209, "theta": -0.0344, "rho": 0.1705, "theo": 54.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "INBX270219P00060000", "bid": 0.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.0321, "open_interest": 2.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0025, "vega": 0.1206, "theta": -0.0367, "rho": -0.0556, "theo": 3.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-09-08T09:46:44", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219C00065000", "bid": 45.4, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.003, "vega": 0.1401, "theta": -0.0397, "rho": 0.18, "theo": 50.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "INBX270219P00065000", "bid": 0.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.003, "vega": 0.1401, "theta": -0.0419, "rho": -0.0685, "theo": 5.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270219C00070000", "bid": 41.9, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0034, "vega": 0.1593, "theta": -0.0449, "rho": 0.1874, "theo": 46.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "INBX270219P00070000", "bid": 1.1, "bid_size": 5.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.8672, "open_interest": 5.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0034, "vega": 0.1593, "theta": -0.047, "rho": -0.0827, "theo": 6.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-09T14:43:53", "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "INBX270219C00075000", "bid": 38.0, "bid_size": 1.0, "ask": 47.9, "ask_size": 4.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0039, "vega": 0.1783, "theta": -0.0499, "rho": 0.192, "theo": 43.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "INBX270219P00075000", "bid": 3.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.8889, "open_interest": 4.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0039, "vega": 0.1785, "theta": -0.0519, "rho": -0.0979, "theo": 7.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "INBX270219C00080000", "bid": 35.0, "bid_size": 1.0, "ask": 44.9, "ask_size": 4.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0043, "vega": 0.1961, "theta": -0.0546, "rho": 0.1953, "theo": 39.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "INBX270219P00080000", "bid": 4.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0044, "vega": 0.1966, "theta": -0.0565, "rho": -0.1148, "theo": 9.2788, "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": 9.0}, {"option": "INBX270219C00085000", "bid": 32.0, "bid_size": 1.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.8395, "open_interest": 19.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0048, "vega": 0.213, "theta": -0.0589, "rho": 0.1964, "theo": 36.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-16T15:27:22", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "INBX270219P00085000", "bid": 6.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0048, "vega": 0.2134, "theta": -0.0607, "rho": -0.1318, "theo": 11.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-20T11:52:00", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "INBX270219C00090000", "bid": 29.0, "bid_size": 5.0, "ask": 36.8, "ask_size": 5.0, "iv": 0.8339, "open_interest": 6.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0052, "vega": 0.2282, "theta": -0.0627, "rho": 0.1957, "theo": 33.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-14T14:45:18", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "INBX270219P00090000", "bid": 9.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.8638, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0052, "vega": 0.2288, "theta": -0.0645, "rho": -0.15, "theo": 13.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "INBX270219C00095000", "bid": 26.1, "bid_size": 1.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0055, "vega": 0.2417, "theta": -0.066, "rho": 0.1938, "theo": 30.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "INBX270219P00095000", "bid": 11.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0056, "vega": 0.2424, "theta": -0.0677, "rho": -0.1682, "theo": 15.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-08-20T11:52:00", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "INBX270219C00100000", "bid": 24.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.8368, "open_interest": 14.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0058, "vega": 0.2534, "theta": -0.0688, "rho": 0.1905, "theo": 28.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.13, "last_trade_time": "2026-09-08T15:49:36", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "INBX270219P00100000", "bid": 13.5, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.8559, "open_interest": 1.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0059, "vega": 0.2541, "theta": -0.0704, "rho": -0.1868, "theo": 17.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-08T10:37:07", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "INBX270219C00105000", "bid": 22.0, "bid_size": 5.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0061, "vega": 0.263, "theta": -0.071, "rho": 0.186, "theo": 25.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INBX270219P00105000", "bid": 16.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0062, "vega": 0.2637, "theta": -0.0726, "rho": -0.2053, "theo": 20.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "INBX270219C00110000", "bid": 20.0, "bid_size": 5.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0063, "vega": 0.2707, "theta": -0.0727, "rho": 0.181, "theo": 23.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-09-10T10:25:51", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "INBX270219P00110000", "bid": 19.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0064, "vega": 0.2713, "theta": -0.0742, "rho": -0.224, "theo": 22.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "INBX270219C00115000", "bid": 18.0, "bid_size": 5.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0065, "vega": 0.2763, "theta": -0.0738, "rho": 0.1748, "theo": 21.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "INBX270219P00115000", "bid": 22.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0066, "vega": 0.2768, "theta": -0.0753, "rho": -0.2415, "theo": 25.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "INBX270219C00120000", "bid": 16.0, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0066, "vega": 0.2801, "theta": -0.0745, "rho": 0.1686, "theo": 19.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "INBX270219P00120000", "bid": 25.1, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0068, "vega": 0.2803, "theta": -0.0759, "rho": -0.2592, "theo": 28.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "INBX270219C00125000", "bid": 14.0, "bid_size": 5.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.8036, "open_interest": 3.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0067, "vega": 0.282, "theta": -0.0746, "rho": 0.1616, "theo": 18.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.48, "last_trade_time": "2026-09-01T15:55:10", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "INBX270219P00125000", "bid": 27.8, "bid_size": 5.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.8344, "open_interest": 2.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0069, "vega": 0.2818, "theta": -0.076, "rho": -0.2751, "theo": 32.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-08-24T14:46:13", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "INBX270219C00130000", "bid": 12.0, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0068, "vega": 0.2823, "theta": -0.0744, "rho": 0.1547, "theo": 16.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "INBX270219P00130000", "bid": 31.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.007, "vega": 0.2818, "theta": -0.0757, "rho": -0.2905, "theo": 35.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "INBX270219C00135000", "bid": 11.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.8113, "open_interest": 20.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0068, "vega": 0.2809, "theta": -0.0737, "rho": 0.1473, "theo": 15.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-08-26T09:50:10", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INBX270219P00135000", "bid": 35.3, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.007, "vega": 0.2799, "theta": -0.075, "rho": -0.3051, "theo": 38.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "INBX270219C00140000", "bid": 9.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.8018, "open_interest": 21.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0067, "vega": 0.2782, "theta": -0.0727, "rho": 0.14, "theo": 13.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-15T10:56:29", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "INBX270219P00140000", "bid": 37.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.007, "vega": 0.2766, "theta": -0.0739, "rho": -0.317, "theo": 42.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "INBX270219C00145000", "bid": 8.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0066, "vega": 0.2743, "theta": -0.0713, "rho": 0.1328, "theo": 12.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INBX270219P00145000", "bid": 42.9, "bid_size": 10.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0069, "vega": 0.2719, "theta": -0.0726, "rho": -0.3307, "theo": 46.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "INBX270219C00150000", "bid": 7.7, "bid_size": 31.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.778, "open_interest": 62.0, "volume": 1.0, "delta": 0.3771, "gamma": 0.0066, "vega": 0.2692, "theta": -0.0697, "rho": 0.1255, "theo": 11.3991, "change": -0.75, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-18T09:48:49", "percent_change": -6.55022, "prev_day_close": 10.5999999046326}, {"option": "INBX270219P00150000", "bid": 46.8, "bid_size": 11.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0069, "vega": 0.2658, "theta": -0.071, "rho": -0.3398, "theo": 50.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "INBX270219C00155000", "bid": 6.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.7868, "open_interest": 3.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0064, "vega": 0.2633, "theta": -0.0679, "rho": 0.1186, "theo": 10.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-14T13:32:53", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "INBX270219P00155000", "bid": 50.9, "bid_size": 10.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.8173, "open_interest": 1.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0068, "vega": 0.2593, "theta": -0.0692, "rho": -0.3477, "theo": 54.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.03, "last_trade_time": "2026-08-25T13:28:00", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "INBX270219C00160000", "bid": 5.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0063, "vega": 0.2566, "theta": -0.066, "rho": 0.1117, "theo": 9.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "INBX270219P00160000", "bid": 53.0, "bid_size": 3.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0066, "vega": 0.2514, "theta": -0.0673, "rho": -0.3562, "theo": 58.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "INBX270219C00165000", "bid": 4.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0061, "vega": 0.2491, "theta": -0.0638, "rho": 0.1049, "theo": 8.5949, "change": 0.0, "open": 0.0, "high": 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}, {"option": "INBX270219P00165000", "bid": 57.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0065, "vega": 0.2427, "theta": -0.0652, "rho": -0.359, "theo": 62.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "INBX270219C00170000", "bid": 3.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.006, "vega": 0.2413, "theta": -0.0616, "rho": 0.0986, "theo": 7.8211, "change": 0.0, "open": 0.0, "high": 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": "INBX270219P00170000", "bid": 61.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0064, "vega": 0.2336, "theta": -0.063, "rho": -0.3615, "theo": 66.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "INBX270219C00175000", "bid": 3.0, "bid_size": 6.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0058, "vega": 0.2331, "theta": -0.0593, "rho": 0.0925, "theo": 7.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "INBX270219P00175000", "bid": 66.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0062, "vega": 0.224, "theta": -0.0607, "rho": -0.3681, "theo": 70.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "INBX270219C00180000", "bid": 2.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.7905, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0056, "vega": 0.2244, "theta": -0.0569, "rho": 0.0865, "theo": 6.4754, "change": 0.0, "open": 0.0, "high": 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": "INBX270219P00180000", "bid": 70.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.006, "vega": 0.2138, "theta": -0.0584, "rho": -0.3649, "theo": 75.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "INBX270219C00185000", "bid": 1.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0054, "vega": 0.2158, "theta": -0.0546, "rho": 0.081, "theo": 5.8927, "change": 0.0, "open": 0.0, "high": 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": "INBX270219P00185000", "bid": 75.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0059, "vega": 0.2032, "theta": -0.056, "rho": -0.361, "theo": 79.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "INBX270521C00055000", "bid": 56.0, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.002, "vega": 0.1522, "theta": -0.0257, "rho": 0.2448, "theo": 61.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "INBX270521P00055000", "bid": 0.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.002, "vega": 0.1528, "theta": -0.0294, "rho": -0.0959, "theo": 5.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "INBX270521C00060000", "bid": 53.0, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0023, "vega": 0.1732, "theta": -0.0294, "rho": 0.2564, "theo": 57.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "INBX270521P00060000", "bid": 1.1, "bid_size": 9.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0023, "vega": 0.174, "theta": -0.0329, "rho": -0.1148, "theo": 6.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "INBX270521C00065000", "bid": 49.1, "bid_size": 2.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0026, "vega": 0.1939, "theta": -0.033, "rho": 0.2657, "theo": 54.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "INBX270521P00065000", "bid": 3.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0026, "vega": 0.1951, "theta": -0.0364, "rho": -0.1351, "theo": 8.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "INBX270521C00070000", "bid": 46.0, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0029, "vega": 0.2142, "theta": -0.0364, "rho": 0.2728, "theo": 51.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "INBX270521P00070000", "bid": 5.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.003, "vega": 0.2155, "theta": -0.0397, "rho": -0.1568, "theo": 9.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "INBX270521C00075000", "bid": 43.0, "bid_size": 1.0, "ask": 51.2, "ask_size": 10.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0032, "vega": 0.2336, "theta": -0.0397, "rho": 0.2777, "theo": 47.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "INBX270521P00075000", "bid": 7.0, "bid_size": 19.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0033, "vega": 0.2352, "theta": -0.0428, "rho": -0.1795, "theo": 11.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INBX270521C00080000", "bid": 41.0, "bid_size": 5.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.8659, "open_interest": 0.0, "volume": 1.0, "delta": 0.7952, "gamma": 0.0035, "vega": 0.252, "theta": -0.0428, "rho": 0.2805, "theo": 44.9688, "change": 0.88, "open": 42.93, "high": 42.93, "low": 42.93, "tick": "up", "last_trade_price": 42.93, "last_trade_time": "2026-09-18T13:43:21", "percent_change": 2.09274, "prev_day_close": 43.3999996185303}, {"option": "INBX270521P00080000", "bid": 9.0, "bid_size": 19.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0036, "vega": 0.2537, "theta": -0.0457, "rho": -0.2034, "theo": 13.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "INBX270521C00085000", "bid": 38.0, "bid_size": 8.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0038, "vega": 0.269, "theta": -0.0457, "rho": 0.282, "theo": 42.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "INBX270521P00085000", "bid": 11.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0039, "vega": 0.2708, "theta": -0.0484, "rho": -0.2276, "theo": 15.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "INBX270521C00090000", "bid": 35.0, "bid_size": 1.0, "ask": 44.9, "ask_size": 4.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.004, "vega": 0.2848, "theta": -0.0482, "rho": 0.2814, "theo": 39.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "INBX270521P00090000", "bid": 13.4, "bid_size": 6.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0041, "vega": 0.2866, "theta": -0.0508, "rho": -0.2526, "theo": 17.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "INBX270521C00095000", "bid": 33.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0043, "vega": 0.2988, "theta": -0.0505, "rho": 0.2801, "theo": 37.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "INBX270521P00095000", "bid": 15.2, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0044, "vega": 0.3006, "theta": -0.053, "rho": -0.277, "theo": 20.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "INBX270521C00100000", "bid": 31.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0045, "vega": 0.3113, "theta": -0.0525, "rho": 0.2771, "theo": 34.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "INBX270521P00100000", "bid": 18.0, "bid_size": 9.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.8639, "open_interest": 0.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0046, "vega": 0.3131, "theta": -0.0549, "rho": -0.3028, "theo": 22.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "INBX270521C00105000", "bid": 29.0, "bid_size": 6.0, "ask": 37.6, "ask_size": 6.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0046, "vega": 0.3221, "theta": -0.0543, "rho": 0.2735, "theo": 32.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "INBX270521P00105000", "bid": 21.1, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0048, "vega": 0.3238, "theta": -0.0566, "rho": -0.3269, "theo": 25.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "INBX270521C00110000", "bid": 27.0, "bid_size": 5.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0048, "vega": 0.3313, "theta": -0.0557, "rho": 0.2691, "theo": 30.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "INBX270521P00110000", "bid": 23.4, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.005, "vega": 0.3328, "theta": -0.0579, "rho": -0.3512, "theo": 28.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "INBX270521C00115000", "bid": 25.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0049, "vega": 0.339, "theta": -0.0569, "rho": 0.2636, "theo": 28.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "INBX270521P00115000", "bid": 27.1, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0051, "vega": 0.3402, "theta": -0.059, "rho": -0.3762, "theo": 31.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "INBX270521C00120000", "bid": 23.0, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.005, "vega": 0.3452, "theta": -0.0579, "rho": 0.258, "theo": 27.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "INBX270521P00120000", "bid": 30.2, "bid_size": 6.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0053, "vega": 0.3458, "theta": -0.0599, "rho": -0.3962, "theo": 34.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000001907349}, {"option": "INBX270521C00125000", "bid": 21.5, "bid_size": 10.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.8223, "open_interest": 19.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0051, "vega": 0.35, "theta": -0.0586, "rho": 0.252, "theo": 25.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-09-17T14:25:42", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "INBX270521P00125000", "bid": 33.1, "bid_size": 5.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0054, "vega": 0.3503, "theta": -0.0606, "rho": -0.4196, "theo": 37.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "INBX270521C00130000", "bid": 19.8, "bid_size": 5.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0052, "vega": 0.3533, "theta": -0.0591, "rho": 0.2453, "theo": 23.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "INBX270521P00130000", "bid": 36.6, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0055, "vega": 0.3531, "theta": -0.061, "rho": -0.4423, "theo": 41.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "INBX270521C00135000", "bid": 18.0, "bid_size": 5.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.0052, "vega": 0.3555, "theta": -0.0594, "rho": 0.2387, "theo": 22.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "INBX270521P00135000", "bid": 39.8, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0055, "vega": 0.3544, "theta": -0.0612, "rho": -0.4593, "theo": 44.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "INBX270521C00140000", "bid": 17.0, "bid_size": 5.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0053, "vega": 0.3567, "theta": -0.0595, "rho": 0.2319, "theo": 21.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "INBX270521P00140000", "bid": 43.4, "bid_size": 5.0, "ask": 53.0, "ask_size": 5.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0056, "vega": 0.3549, "theta": -0.0613, "rho": -0.4793, "theo": 48.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "INBX270521C00145000", "bid": 15.0, "bid_size": 5.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0053, "vega": 0.3566, "theta": -0.0595, "rho": 0.2248, "theo": 19.7764, "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": 18.5}, {"option": "INBX270521P00145000", "bid": 47.7, "bid_size": 5.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0056, "vega": 0.3538, "theta": -0.0612, "rho": -0.498, "theo": 51.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "INBX270521C00150000", "bid": 14.0, "bid_size": 5.0, "ask": 22.7, "ask_size": 5.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0053, "vega": 0.3557, "theta": -0.0592, "rho": 0.2177, "theo": 18.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "INBX270521P00150000", "bid": 51.5, "bid_size": 5.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0056, "vega": 0.3519, "theta": -0.061, "rho": -0.5126, "theo": 55.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "INBX270521C00155000", "bid": 13.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 16.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0053, "vega": 0.354, "theta": -0.0589, "rho": 0.2109, "theo": 17.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "INBX270521P00155000", "bid": 56.1, "bid_size": 11.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0056, "vega": 0.3489, "theta": -0.0606, "rho": -0.5276, "theo": 59.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "INBX270521C00160000", "bid": 11.2, "bid_size": 9.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.8264, "open_interest": 0.0, "volume": 1.0, "delta": 0.4308, "gamma": 0.0052, "vega": 0.3516, "theta": -0.0584, "rho": 0.204, "theo": 16.4917, "change": 0.83, "open": 15.33, "high": 15.33, "low": 15.33, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-09-18T13:43:21", "percent_change": 5.72414, "prev_day_close": 15.5}, {"option": "INBX270521P00160000", "bid": 59.4, "bid_size": 9.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0056, "vega": 0.3451, "theta": -0.0601, "rho": -0.5416, "theo": 63.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}], "symbol": "INBX", "security_type": "stock", "exchange_id": 2, "current_price": 109.35, "price_change": 4.62, "price_change_percent": 4.225, "bid": 105.6, "ask": 110.4, "bid_size": 300, "ask_size": 100, "open": 106.58, "high": 110.41, "low": 105.04, "close": 109.35, "prev_day_close": 109.35, "volume": 483377, "iv30": 79.233, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "INBX"}