{"timestamp": "2026-09-21 00:39:45", "data": {"options": [{"option": "INSP261016C00030000", "bid": 44.5, "bid_size": 3.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0022, "rho": 0.0036, "theo": 47.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "INSP261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0018, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INSP261016C00035000", "bid": 39.6, "bid_size": 6.0, "ask": 44.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0043, "rho": 0.0084, "theo": 42.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "INSP261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.002, "theta": -0.0037, "rho": -0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INSP261016C00040000", "bid": 34.6, "bid_size": 6.0, "ask": 39.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0009, "vega": 0.004, "theta": -0.0074, "rho": 0.0163, "theo": 37.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "INSP261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 1.7552, "open_interest": 0.0, "volume": 5.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.004, "theta": -0.0069, "rho": -0.0004, "theo": 0.0498, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "INSP261016C00045000", "bid": 29.7, "bid_size": 1.0, "ask": 34.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0018, "vega": 0.0077, "theta": -0.0126, "rho": 0.0241, "theo": 32.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "INSP261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0018, "vega": 0.0076, "theta": -0.0122, "rho": -0.0008, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INSP261016C00050000", "bid": 25.0, "bid_size": 3.0, "ask": 29.3, "ask_size": 2.0, "iv": 0.7811, "open_interest": 51.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0035, "vega": 0.0138, "theta": -0.0208, "rho": 0.0312, "theo": 27.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-09-14T10:52:15", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "INSP261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0034, "vega": 0.0138, "theta": -0.0207, "rho": -0.0017, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INSP261016C00055000", "bid": 20.0, "bid_size": 5.0, "ask": 24.4, "ask_size": 1.0, "iv": 0.6586, "open_interest": 1.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0063, "vega": 0.0233, "theta": -0.0331, "rho": 0.0362, "theo": 22.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-03T15:44:28", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "INSP261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 32.0, "iv": 1.0878, "open_interest": 304.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0063, "vega": 0.0233, "theta": -0.033, "rho": -0.0032, "theo": 0.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-17T10:23:09", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "INSP261016C00060000", "bid": 15.5, "bid_size": 4.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.6929, "open_interest": 1.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0106, "vega": 0.0369, "theta": -0.0495, "rho": 0.0387, "theo": 17.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-26T15:10:54", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "INSP261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.8813, "open_interest": 78.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0106, "vega": 0.0369, "theta": -0.0495, "rho": -0.0058, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-14T15:20:17", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INSP261016C00065000", "bid": 11.3, "bid_size": 33.0, "ask": 15.0, "ask_size": 31.0, "iv": 0.63, "open_interest": 12.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0164, "vega": 0.0539, "theta": -0.0686, "rho": 0.0384, "theo": 13.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-09-17T10:14:08", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "INSP261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.7522, "open_interest": 3.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0164, "vega": 0.0539, "theta": -0.0688, "rho": -0.0099, "theo": 1.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-09-11T12:40:10", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "INSP261016C00070000", "bid": 7.5, "bid_size": 64.0, "ask": 11.1, "ask_size": 35.0, "iv": 0.613, "open_interest": 20.0, "volume": 4.0, "delta": 0.726, "gamma": 0.0226, "vega": 0.0709, "theta": -0.0867, "rho": 0.0353, "theo": 9.7916, "change": 1.4, "open": 6.7, "high": 8.75, "low": 6.7, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-18T11:30:44", "percent_change": 19.0476, "prev_day_close": 10.0500001907349}, {"option": "INSP261016P00070000", "bid": 0.95, "bid_size": 27.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0227, "vega": 0.0709, "theta": -0.0869, "rho": -0.0158, "theo": 2.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "INSP261016C00075000", "bid": 4.8, "bid_size": 32.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.6358, "open_interest": 68.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0273, "vega": 0.0825, "theta": -0.098, "rho": 0.03, "theo": 6.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T13:49:10", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "INSP261016P00075000", "bid": 2.5, "bid_size": 48.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.5888, "open_interest": 1.0, "volume": 25.0, "delta": -0.4035, "gamma": 0.0274, "vega": 0.0826, "theta": -0.0983, "rho": -0.0229, "theo": 4.547, "change": -0.85, "open": 4.3, "high": 4.5, "low": 4.2, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T15:20:44", "percent_change": -16.1905, "prev_day_close": 3.67500007152557}, {"option": "INSP261016C00080000", "bid": 2.1, "bid_size": 29.0, "ask": 5.2, "ask_size": 29.0, "iv": 0.5724, "open_interest": 169.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0284, "vega": 0.0845, "theta": -0.0986, "rho": 0.0235, "theo": 4.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T13:49:10", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "INSP261016P00080000", "bid": 5.0, "bid_size": 34.0, "ask": 8.8, "ask_size": 29.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0285, "vega": 0.0845, "theta": -0.0991, "rho": -0.03, "theo": 7.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "INSP261016C00085000", "bid": 1.3, "bid_size": 32.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.5606, "open_interest": 98.0, "volume": 2.0, "delta": 0.3274, "gamma": 0.0259, "vega": 0.077, "theta": -0.0894, "rho": 0.0172, "theo": 2.6882, "change": 0.175, "open": 3.0, "high": 3.0, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:58:00", "percent_change": 8.23529, "prev_day_close": 2.60000002384186}, {"option": "INSP261016P00085000", "bid": 8.7, "bid_size": 30.0, "ask": 12.3, "ask_size": 27.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0261, "vega": 0.0767, "theta": -0.09, "rho": -0.0352, "theo": 10.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "INSP261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0213, "vega": 0.0642, "theta": -0.0748, "rho": 0.012, "theo": 1.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "INSP261016P00090000", "bid": 12.7, "bid_size": 29.0, "ask": 16.4, "ask_size": 29.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0216, "vega": 0.0636, "theta": -0.0756, "rho": -0.0384, "theo": 14.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "INSP261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0164, "vega": 0.0504, "theta": -0.0595, "rho": 0.0081, "theo": 1.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INSP261016P00095000", "bid": 16.9, "bid_size": 4.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0167, "vega": 0.0495, "theta": -0.0605, "rho": -0.0383, "theo": 18.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "INSP261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0122, "vega": 0.0383, "theta": -0.046, "rho": 0.0055, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "INSP261016P00100000", "bid": 21.8, "bid_size": 10.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0125, "vega": 0.0371, "theta": -0.0473, "rho": -0.0364, "theo": 23.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "INSP261016C00105000", "bid": 0.05, "bid_size": 28.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7902, "open_interest": 1.0, "volume": 1.0, "delta": 0.0702, "gamma": 0.0089, "vega": 0.0288, "theta": -0.0351, "rho": 0.0038, "theo": 0.4215, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T10:35:59", "percent_change": -1.81818, "prev_day_close": 0.675000000745058}, {"option": "INSP261016P00105000", "bid": 26.7, "bid_size": 11.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0093, "vega": 0.0268, "theta": -0.0367, "rho": -0.0331, "theo": 28.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "INSP261120C00022500", "bid": 52.2, "bid_size": 6.0, "ask": 56.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0047, "rho": 0.0271, "theo": 54.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "INSP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.2254, "open_interest": 51.0, "volume": 8.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0043, "rho": -0.0007, "theo": 0.0699, "change": -1.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -91.3043, "prev_day_close": 0.0500000007450581}, {"option": "INSP261120C00025000", "bid": 49.9, "bid_size": 1.0, "ask": 54.2, "ask_size": 7.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0059, "rho": 0.0334, "theo": 52.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "INSP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.1831, "open_interest": 66.0, "volume": 5.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0056, "rho": -0.001, "theo": 0.0958, "change": -1.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -86.9565, "prev_day_close": 0.0750000029802322}, {"option": "INSP261120C00030000", "bid": 45.0, "bid_size": 2.0, "ask": 49.2, "ask_size": 6.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0009, "vega": 0.0101, "theta": -0.0089, "rho": 0.045, "theo": 47.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "INSP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 33.0, "iv": 1.669, "open_interest": 2.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0009, "vega": 0.01, "theta": -0.0087, "rho": -0.0018, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-05-04T10:34:23", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INSP261120C00035000", "bid": 40.1, "bid_size": 1.0, "ask": 44.4, "ask_size": 2.0, "iv": 0.9168, "open_interest": 1.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0015, "vega": 0.016, "theta": -0.013, "rho": 0.055, "theo": 42.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-05-13T13:31:03", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "INSP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 1.3992, "open_interest": 2.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0015, "vega": 0.0159, "theta": -0.0129, "rho": -0.0031, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-07-15T12:06:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INSP261120C00040000", "bid": 35.1, "bid_size": 1.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.6639, "open_interest": 5.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0024, "vega": 0.0241, "theta": -0.0183, "rho": 0.063, "theo": 37.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-07-06T11:57:21", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "INSP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.2234, "open_interest": 2.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0024, "vega": 0.0241, "theta": -0.0183, "rho": -0.005, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T09:56:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INSP261120C00045000", "bid": 30.5, "bid_size": 4.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.7525, "open_interest": 31.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0037, "vega": 0.0348, "theta": -0.0249, "rho": 0.0694, "theo": 32.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-07-17T14:13:29", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "INSP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.0529, "open_interest": 40.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0037, "vega": 0.0348, "theta": -0.0249, "rho": -0.0079, "theo": 0.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-19T10:18:29", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INSP261120C00050000", "bid": 26.0, "bid_size": 6.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.7554, "open_interest": 4.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0054, "vega": 0.0482, "theta": -0.0326, "rho": 0.0738, "theo": 28.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-09-14T10:52:15", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "INSP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.917, "open_interest": 25.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0054, "vega": 0.0483, "theta": -0.0327, "rho": -0.012, "theo": 1.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T13:30:43", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INSP261120C00055000", "bid": 21.5, "bid_size": 6.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.6656, "open_interest": 10.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0076, "vega": 0.064, "theta": -0.0412, "rho": 0.0764, "theo": 24.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-18T09:33:30", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "INSP261120P00055000", "bid": 0.2, "bid_size": 33.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.8106, "open_interest": 2.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0076, "vega": 0.0641, "theta": -0.0413, "rho": -0.0176, "theo": 1.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T14:35:59", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "INSP261120C00060000", "bid": 18.0, "bid_size": 3.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.7438, "open_interest": 7.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0102, "vega": 0.0813, "theta": -0.05, "rho": 0.0767, "theo": 19.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-14T13:16:57", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "INSP261120P00060000", "bid": 0.7, "bid_size": 21.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.6798, "open_interest": 1.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0102, "vega": 0.0815, "theta": -0.0502, "rho": -0.025, "theo": 2.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-11T12:03:27", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "INSP261120C00065000", "bid": 14.2, "bid_size": 20.0, "ask": 18.1, "ask_size": 31.0, "iv": 0.7382, "open_interest": 6.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0128, "vega": 0.0985, "theta": -0.0582, "rho": 0.0745, "theo": 16.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-11T09:55:31", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "INSP261120P00065000", "bid": 2.8, "bid_size": 28.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.7578, "open_interest": 1.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0129, "vega": 0.0988, "theta": -0.0586, "rho": -0.0342, "theo": 3.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-05-05T14:17:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "INSP261120C00070000", "bid": 11.5, "bid_size": 31.0, "ask": 14.4, "ask_size": 38.0, "iv": 0.7253, "open_interest": 21.0, "volume": 1.0, "delta": 0.6856, "gamma": 0.0152, "vega": 0.1133, "theta": -0.0649, "rho": 0.0699, "theo": 12.9, "change": 1.2, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-18T11:30:44", "percent_change": 10.9091, "prev_day_close": 13.25}, {"option": "INSP261120P00070000", "bid": 4.4, "bid_size": 28.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.7363, "open_interest": 13.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0154, "vega": 0.1135, "theta": -0.0653, "rho": -0.0448, "theo": 5.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-05T13:15:32", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "INSP261120C00075000", "bid": 9.4, "bid_size": 43.0, "ask": 11.3, "ask_size": 62.0, "iv": 0.7266, "open_interest": 13.0, "volume": 37.0, "delta": 0.6004, "gamma": 0.017, "vega": 0.1233, "theta": -0.069, "rho": 0.0633, "theo": 10.0652, "change": 2.07, "open": 10.0, "high": 11.53, "low": 10.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-09-18T14:19:15", "percent_change": 24.497, "prev_day_close": 10.5500001907349}, {"option": "INSP261120P00075000", "bid": 6.0, "bid_size": 25.0, "ask": 9.9, "ask_size": 41.0, "iv": 0.7268, "open_interest": 4.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0172, "vega": 0.1235, "theta": -0.0696, "rho": -0.0564, "theo": 7.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-04-27T13:43:45", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INSP261120C00080000", "bid": 6.1, "bid_size": 30.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.6937, "open_interest": 57.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0178, "vega": 0.1274, "theta": -0.0702, "rho": 0.0555, "theo": 7.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T09:46:16", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "INSP261120P00080000", "bid": 9.1, "bid_size": 26.0, "ask": 12.7, "ask_size": 33.0, "iv": 0.7389, "open_interest": 2.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0181, "vega": 0.1274, "theta": -0.071, "rho": -0.0675, "theo": 10.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-09-01T09:36:25", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "INSP261120C00085000", "bid": 4.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.6762, "open_interest": 116.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0177, "vega": 0.1255, "theta": -0.0686, "rho": 0.0473, "theo": 5.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-14T09:44:04", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "INSP261120P00085000", "bid": 11.8, "bid_size": 2.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.018, "vega": 0.1251, "theta": -0.0697, "rho": -0.077, "theo": 13.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "INSP261120C00090000", "bid": 2.8, "bid_size": 30.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.7062, "open_interest": 14.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0167, "vega": 0.1188, "theta": -0.065, "rho": 0.0396, "theo": 4.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T14:06:35", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "INSP261120P00090000", "bid": 15.5, "bid_size": 36.0, "ask": 19.3, "ask_size": 43.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.017, "vega": 0.1178, "theta": -0.0662, "rho": -0.0841, "theo": 17.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "INSP261120C00095000", "bid": 3.0, "bid_size": 13.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.7356, "open_interest": 0.0, "volume": 2.0, "delta": 0.2885, "gamma": 0.0152, "vega": 0.1092, "theta": -0.06, "rho": 0.0326, "theo": 3.448, "change": -0.25, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -8.62069, "prev_day_close": 3.5}, {"option": "INSP261120P00095000", "bid": 19.5, "bid_size": 19.0, "ask": 23.2, "ask_size": 28.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0156, "vega": 0.1075, "theta": -0.0615, "rho": -0.0893, "theo": 20.9861, "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": 21.0}, {"option": "INSP261120C00100000", "bid": 2.2, "bid_size": 13.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.7414, "open_interest": 1.0, "volume": 3.0, "delta": 0.235, "gamma": 0.0136, "vega": 0.0983, "theta": -0.0545, "rho": 0.0268, "theo": 2.6647, "change": 0.86, "open": 2.05, "high": 3.06, "low": 2.05, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-18T12:34:42", "percent_change": 39.0909, "prev_day_close": 2.70000004768372}, {"option": "INSP261120P00100000", "bid": 23.5, "bid_size": 21.0, "ask": 27.2, "ask_size": 28.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.014, "vega": 0.0958, "theta": -0.0563, "rho": -0.0922, "theo": 25.2007, "change": 0.0, "open": 0.0, "high": 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": "INSP261120C00105000", "bid": 1.3, "bid_size": 25.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.7542, "open_interest": 1.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0119, "vega": 0.0874, "theta": -0.049, "rho": 0.022, "theo": 2.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-14T13:29:48", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "INSP261120P00105000", "bid": 28.4, "bid_size": 27.0, "ask": 31.7, "ask_size": 26.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0124, "vega": 0.0843, "theta": -0.051, "rho": -0.0925, "theo": 29.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "INSP261120C00110000", "bid": 0.2, "bid_size": 20.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0103, "vega": 0.077, "theta": -0.0438, "rho": 0.0181, "theo": 1.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "INSP261120P00110000", "bid": 32.5, "bid_size": 27.0, "ask": 35.7, "ask_size": 26.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0108, "vega": 0.0729, "theta": -0.046, "rho": -0.0902, "theo": 34.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "INSP261218C00022500", "bid": 52.5, "bid_size": 1.0, "ask": 56.8, "ask_size": 2.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.008, "theta": -0.0057, "rho": 0.0284, "theo": 54.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "INSP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.0734, "open_interest": 4.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0081, "theta": -0.005, "rho": -0.0017, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-16T14:36:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INSP261218C00025000", "bid": 50.0, "bid_size": 2.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0068, "rho": 0.0356, "theo": 52.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "INSP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.5886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0105, "theta": -0.0062, "rho": -0.0023, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T11:57:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INSP261218C00030000", "bid": 45.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.9582, "open_interest": 5.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0012, "vega": 0.0169, "theta": -0.0096, "rho": 0.0507, "theo": 47.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-21T15:39:59", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "INSP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.377, "open_interest": 2.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0011, "vega": 0.0167, "theta": -0.0092, "rho": -0.0039, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-02T11:24:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSP261218C00035000", "bid": 40.4, "bid_size": 1.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.9258, "open_interest": 3.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0018, "vega": 0.0253, "theta": -0.0132, "rho": 0.0661, "theo": 42.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.68, "last_trade_time": "2026-09-11T11:33:14", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "INSP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.2104, "open_interest": 50.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0018, "vega": 0.025, "theta": -0.0129, "rho": -0.0063, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-07-09T13:04:06", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "INSP261218C00040000", "bid": 35.5, "bid_size": 4.0, "ask": 39.6, "ask_size": 2.0, "iv": 0.7889, "open_interest": 4.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0027, "vega": 0.0361, "theta": -0.0175, "rho": 0.0799, "theo": 37.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-01T11:50:19", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "INSP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.0204, "open_interest": 2.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0027, "vega": 0.0359, "theta": -0.0174, "rho": -0.0097, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-08-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INSP261218C00045000", "bid": 31.0, "bid_size": 4.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.7632, "open_interest": 1.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.004, "vega": 0.0496, "theta": -0.0226, "rho": 0.0911, "theo": 33.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-03-25T10:47:56", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "INSP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.8971, "open_interest": 21.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.004, "vega": 0.0495, "theta": -0.0226, "rho": -0.0144, "theo": 1.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-01T14:51:15", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "INSP261218C00050000", "bid": 26.5, "bid_size": 7.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.6977, "open_interest": 15.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0056, "vega": 0.0657, "theta": -0.0284, "rho": 0.0989, "theo": 28.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-08-06T15:35:35", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "INSP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.7654, "open_interest": 2.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0056, "vega": 0.0657, "theta": -0.0284, "rho": -0.0209, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-02-12T09:58:29", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INSP261218C00055000", "bid": 22.5, "bid_size": 9.0, "ask": 25.8, "ask_size": 3.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0075, "vega": 0.0838, "theta": -0.0345, "rho": 0.1034, "theo": 24.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-09-11T13:45:38", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "INSP261218P00055000", "bid": 0.1, "bid_size": 4.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.69, "open_interest": 18.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0075, "vega": 0.084, "theta": -0.0347, "rho": -0.0294, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-08-18T13:42:29", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "INSP261218C00060000", "bid": 18.5, "bid_size": 6.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.6686, "open_interest": 1.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0096, "vega": 0.103, "theta": -0.0407, "rho": 0.1043, "theo": 20.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-02-23T14:28:48", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "INSP261218P00060000", "bid": 1.0, "bid_size": 9.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.669, "open_interest": 10.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0097, "vega": 0.1033, "theta": -0.0409, "rho": -0.04, "theo": 3.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-01-22T14:44:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "INSP261218C00065000", "bid": 15.0, "bid_size": 8.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.6711, "open_interest": 16.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0117, "vega": 0.1213, "theta": -0.0463, "rho": 0.1019, "theo": 17.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-08-19T13:50:47", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "INSP261218P00065000", "bid": 3.5, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.6713, "open_interest": 1.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0118, "vega": 0.1216, "theta": -0.0466, "rho": -0.0528, "theo": 4.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2025-12-18T14:48:29", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "INSP261218C00070000", "bid": 12.0, "bid_size": 5.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.6859, "open_interest": 70.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0136, "vega": 0.1368, "theta": -0.0507, "rho": 0.0964, "theo": 13.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-10T13:13:44", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "INSP261218P00070000", "bid": 4.5, "bid_size": 3.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.6894, "open_interest": 12.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0138, "vega": 0.1371, "theta": -0.0512, "rho": -0.0669, "theo": 6.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-10T13:14:00", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "INSP261218C00075000", "bid": 9.6, "bid_size": 51.0, "ask": 13.7, "ask_size": 43.0, "iv": 0.6909, "open_interest": 71.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.015, "vega": 0.1475, "theta": -0.0537, "rho": 0.0886, "theo": 11.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-19T11:09:35", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "INSP261218P00075000", "bid": 7.0, "bid_size": 46.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.6766, "open_interest": 20.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0152, "vega": 0.1477, "theta": -0.0543, "rho": -0.0818, "theo": 8.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-05-04T13:21:47", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "INSP261218C00080000", "bid": 8.4, "bid_size": 19.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.7131, "open_interest": 12.0, "volume": 1.0, "delta": 0.5263, "gamma": 0.0157, "vega": 0.1525, "theta": -0.0548, "rho": 0.0793, "theo": 8.9368, "change": 1.52, "open": 9.52, "high": 9.52, "low": 9.52, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-09-18T14:19:15", "percent_change": 19.0, "prev_day_close": 9.40000009536743}, {"option": "INSP261218P00080000", "bid": 9.9, "bid_size": 26.0, "ask": 13.6, "ask_size": 25.0, "iv": 0.6755, "open_interest": 151.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0159, "vega": 0.1525, "theta": -0.0557, "rho": -0.0967, "theo": 11.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-05-05T10:38:12", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "INSP261218C00085000", "bid": 5.7, "bid_size": 52.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.6668, "open_interest": 87.0, "volume": 30.0, "delta": 0.4524, "gamma": 0.0157, "vega": 0.1518, "theta": -0.0544, "rho": 0.0696, "theo": 7.1061, "change": 1.35, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T15:51:23", "percent_change": 21.9512, "prev_day_close": 7.09999990463257}, {"option": "INSP261218P00085000", "bid": 12.8, "bid_size": 42.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.6442, "open_interest": 12.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.016, "vega": 0.1515, "theta": -0.0554, "rho": -0.1099, "theo": 14.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.87, "last_trade_time": "2026-04-02T11:14:43", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "INSP261218C00090000", "bid": 3.9, "bid_size": 26.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.6619, "open_interest": 3.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0151, "vega": 0.1466, "theta": -0.0526, "rho": 0.0601, "theo": 5.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-02-17T10:18:44", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "INSP261218P00090000", "bid": 16.4, "bid_size": 25.0, "ask": 20.2, "ask_size": 27.0, "iv": 0.6676, "open_interest": 8.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0155, "vega": 0.1458, "theta": -0.0539, "rho": -0.1206, "theo": 18.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-03-06T10:53:30", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "INSP261218C00095000", "bid": 2.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.6548, "open_interest": 2.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0141, "vega": 0.1383, "theta": -0.0499, "rho": 0.0515, "theo": 4.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-02-12T09:37:41", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INSP261218P00095000", "bid": 20.4, "bid_size": 4.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.6732, "open_interest": 149.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0146, "vega": 0.1366, "theta": -0.0515, "rho": -0.1279, "theo": 21.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-02-27T14:32:24", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "INSP261218C00100000", "bid": 1.5, "bid_size": 6.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.6558, "open_interest": 26.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.013, "vega": 0.1284, "theta": -0.0468, "rho": 0.0439, "theo": 3.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T11:33:45", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "INSP261218P00100000", "bid": 24.0, "bid_size": 5.0, "ask": 27.8, "ask_size": 11.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0134, "vega": 0.1259, "theta": -0.0486, "rho": -0.1331, "theo": 26.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-03-02T12:23:40", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "INSP261218C00105000", "bid": 0.5, "bid_size": 8.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0117, "vega": 0.1179, "theta": -0.0435, "rho": 0.0375, "theo": 3.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "INSP261218P00105000", "bid": 28.0, "bid_size": 7.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0123, "vega": 0.1144, "theta": -0.0455, "rho": -0.1366, "theo": 30.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "INSP261218C00110000", "bid": 0.05, "bid_size": 2.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6414, "open_interest": 1.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0105, "vega": 0.1075, "theta": -0.0402, "rho": 0.0321, "theo": 2.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-02-25T14:10:53", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "INSP261218P00110000", "bid": 32.5, "bid_size": 3.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0111, "vega": 0.103, "theta": -0.0425, "rho": -0.1362, "theo": 34.8617, "change": 0.0, "open": 0.0, "high": 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": "INSP261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0094, "vega": 0.0976, "theta": -0.0371, "rho": 0.0276, "theo": 2.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "INSP261218P00115000", "bid": 37.0, "bid_size": 9.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.01, "vega": 0.092, "theta": -0.0396, "rho": -0.134, "theo": 39.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.55, "last_trade_time": "2026-05-13T12:29:01", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "INSP261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0084, "vega": 0.0887, "theta": -0.0342, "rho": 0.0238, "theo": 1.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "INSP261218P00120000", "bid": 41.5, "bid_size": 6.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0091, "vega": 0.0817, "theta": -0.0369, "rho": -0.1315, "theo": 44.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-03-23T10:18:28", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "INSP261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.7406, "open_interest": 25.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0075, "vega": 0.0805, "theta": -0.0315, "rho": 0.0207, "theo": 1.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T10:33:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INSP261218P00125000", "bid": 46.6, "bid_size": 1.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0082, "vega": 0.0722, "theta": -0.0345, "rho": -0.1246, "theo": 48.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2025-12-18T11:12:05", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "INSP261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.775, "open_interest": 6.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0067, "vega": 0.0732, "theta": -0.0291, "rho": 0.0181, "theo": 1.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-02-11T14:35:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INSP261218P00130000", "bid": 51.3, "bid_size": 2.0, "ask": 55.7, "ask_size": 2.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0074, "vega": 0.0633, "theta": -0.0324, "rho": -0.1202, "theo": 53.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.39, "last_trade_time": "2025-12-15T12:14:37", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "INSP261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.7763, "open_interest": 2.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.006, "vega": 0.0666, "theta": -0.0269, "rho": 0.0159, "theo": 1.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2025-11-25T11:20:56", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "INSP261218P00135000", "bid": 56.4, "bid_size": 1.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0068, "vega": 0.0556, "theta": -0.0306, "rho": -0.1123, "theo": 58.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2025-12-15T15:12:36", "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "INSP261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.8082, "open_interest": 2.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0054, "vega": 0.0609, "theta": -0.0249, "rho": 0.0141, "theo": 0.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2025-12-04T14:53:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INSP261218P00140000", "bid": 61.0, "bid_size": 2.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0062, "vega": 0.0478, "theta": -0.0288, "rho": -0.1016, "theo": 63.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-02-12T11:25:28", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "INSP261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.838, "open_interest": 4.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0048, "vega": 0.0557, "theta": -0.0231, "rho": 0.0125, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2025-11-25T11:20:56", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INSP261218P00145000", "bid": 66.0, "bid_size": 1.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0057, "vega": 0.0417, "theta": -0.0273, "rho": -0.0945, "theo": 68.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "INSP261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.8662, "open_interest": 1.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0044, "vega": 0.0511, "theta": -0.0215, "rho": 0.0112, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-01-22T12:54:58", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INSP261218P00150000", "bid": 71.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0052, "vega": 0.0358, "theta": -0.026, "rho": -0.0853, "theo": 73.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "INSP261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.8966, "open_interest": 4.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.004, "vega": 0.0471, "theta": -0.02, "rho": 0.0101, "theo": 0.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2025-11-25T15:28:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INSP261218P00155000", "bid": 75.9, "bid_size": 2.0, "ask": 80.3, "ask_size": 1.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0048, "vega": 0.0294, "theta": -0.0254, "rho": -0.0717, "theo": 78.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "INSP261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9218, "open_interest": 16.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0036, "vega": 0.0434, "theta": -0.0187, "rho": 0.0091, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-02-27T12:10:54", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INSP261218P00160000", "bid": 80.9, "bid_size": 2.0, "ask": 85.3, "ask_size": 1.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0043, "vega": 0.0251, "theta": -0.024, "rho": -0.062, "theo": 83.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "INSP261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0033, "vega": 0.0402, "theta": -0.0176, "rho": 0.0082, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INSP261218P00165000", "bid": 86.5, "bid_size": 1.0, "ask": 90.4, "ask_size": 1.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0038, "vega": 0.0213, "theta": -0.0221, "rho": -0.0544, "theo": 88.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "INSP261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.003, "vega": 0.0373, "theta": -0.0165, "rho": 0.0075, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INSP261218P00170000", "bid": 90.9, "bid_size": 2.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0034, "vega": 0.0164, "theta": -0.0199, "rho": -0.0405, "theo": 93.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "INSP261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0028, "vega": 0.0347, "theta": -0.0155, "rho": 0.0068, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INSP261218P00175000", "bid": 96.5, "bid_size": 1.0, "ask": 100.4, "ask_size": 1.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0029, "vega": 0.0126, "theta": -0.0172, "rho": -0.0314, "theo": 98.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "INSP261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0229, "open_interest": 1.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0026, "vega": 0.0323, "theta": -0.0146, "rho": 0.0063, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-18T09:41:42", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSP261218P00180000", "bid": 101.3, "bid_size": 1.0, "ask": 105.4, "ask_size": 1.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0025, "vega": 0.0104, "theta": -0.0145, "rho": -0.0265, "theo": 103.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "INSP261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0024, "vega": 0.0302, "theta": -0.0138, "rho": 0.0058, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSP261218P00185000", "bid": 105.9, "bid_size": 3.0, "ask": 110.4, "ask_size": 1.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0021, "vega": 0.0084, "theta": -0.0119, "rho": -0.0244, "theo": 108.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "INSP261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0022, "vega": 0.0282, "theta": -0.013, "rho": 0.0053, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSP261218P00190000", "bid": 110.9, "bid_size": 2.0, "ask": 115.4, "ask_size": 1.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0017, "vega": 0.0069, "theta": -0.0096, "rho": -0.0173, "theo": 112.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "INSP261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.002, "vega": 0.0265, "theta": -0.0124, "rho": 0.0049, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSP261218P00195000", "bid": 115.9, "bid_size": 3.0, "ask": 120.4, "ask_size": 1.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0014, "vega": 0.0033, "theta": -0.007, "rho": -0.0084, "theo": 117.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "INSP261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0019, "vega": 0.025, "theta": -0.0117, "rho": 0.0046, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSP261218P00200000", "bid": 121.5, "bid_size": 1.0, "ask": 125.4, "ask_size": 1.0, "iv": 1.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0011, "vega": 0.0027, "theta": -0.0048, "rho": -0.0069, "theo": 122.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.450000762939}, {"option": "INSP261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.1553, "open_interest": 3.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0016, "vega": 0.0221, "theta": -0.0106, "rho": 0.004, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INSP261218P00210000", "bid": 131.5, "bid_size": 1.0, "ask": 135.4, "ask_size": 1.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0019, "rho": -0.0052, "theo": 132.9861, "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": 132.5}, {"option": "INSP270115C00022500", "bid": 52.5, "bid_size": 2.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0058, "rho": 0.0478, "theo": 54.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "INSP270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 1.5212, "open_interest": 21.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.012, "theta": -0.0053, "rho": -0.0031, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INSP270115C00025000", "bid": 50.0, "bid_size": 5.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.9697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0008, "vega": 0.0157, "theta": -0.007, "rho": 0.0576, "theo": 52.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-07-13T09:58:33", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "INSP270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 1.408, "open_interest": 81.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0066, "rho": -0.0041, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INSP270115C00030000", "bid": 45.3, "bid_size": 2.0, "ask": 49.8, "ask_size": 2.0, "iv": 0.9568, "open_interest": 4.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0013, "vega": 0.0242, "theta": -0.0098, "rho": 0.0766, "theo": 47.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-05-05T11:06:42", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "INSP270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 26.0, "iv": 1.233, "open_interest": 124.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0013, "vega": 0.0239, "theta": -0.0095, "rho": -0.0068, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INSP270115C00035000", "bid": 41.1, "bid_size": 8.0, "ask": 44.6, "ask_size": 9.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.002, "vega": 0.0352, "theta": -0.0133, "rho": 0.0939, "theo": 42.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "INSP270115P00035000", "bid": 0.4, "bid_size": 1.0, "ask": 2.8, "ask_size": 30.0, "iv": 1.1184, "open_interest": 54.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.002, "vega": 0.0349, "theta": -0.0131, "rho": -0.0106, "theo": 0.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "INSP270115C00040000", "bid": 36.5, "bid_size": 11.0, "ask": 40.1, "ask_size": 12.0, "iv": 0.8519, "open_interest": 3.0, "volume": 3.0, "delta": 0.9415, "gamma": 0.0029, "vega": 0.0488, "theta": -0.0174, "rho": 0.108, "theo": 38.3186, "change": -1.95, "open": 33.7, "high": 33.7, "low": 33.7, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-09-18T09:33:44", "percent_change": -5.46984, "prev_day_close": 38.5}, {"option": "INSP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.9682, "open_interest": 19.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0029, "vega": 0.0487, "theta": -0.0173, "rho": -0.016, "theo": 1.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INSP270115C00045000", "bid": 32.1, "bid_size": 7.0, "ask": 35.7, "ask_size": 14.0, "iv": 0.8134, "open_interest": 2.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0041, "vega": 0.065, "theta": -0.022, "rho": 0.1187, "theo": 33.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-14T12:17:50", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "INSP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.8497, "open_interest": 20.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0041, "vega": 0.065, "theta": -0.022, "rho": -0.0232, "theo": 1.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-16T10:46:37", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "INSP270115C00050000", "bid": 28.3, "bid_size": 42.0, "ask": 31.4, "ask_size": 31.0, "iv": 0.7987, "open_interest": 4.0, "volume": 2.0, "delta": 0.8846, "gamma": 0.0055, "vega": 0.0834, "theta": -0.027, "rho": 0.1261, "theo": 29.6443, "change": 2.25, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-18T15:59:17", "percent_change": 8.25688, "prev_day_close": 29.5999994277954}, {"option": "INSP270115P00050000", "bid": 0.35, "bid_size": 39.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.7971, "open_interest": 10.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0056, "vega": 0.0836, "theta": -0.0271, "rho": -0.0324, "theo": 2.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-01T11:50:23", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "INSP270115C00055000", "bid": 23.7, "bid_size": 35.0, "ask": 27.3, "ask_size": 25.0, "iv": 0.7298, "open_interest": 20.0, "volume": 2.0, "delta": 0.8445, "gamma": 0.0071, "vega": 0.1032, "theta": -0.0321, "rho": 0.1299, "theo": 25.628, "change": 2.7, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-18T12:13:58", "percent_change": 11.588, "prev_day_close": 26.0500001907349}, {"option": "INSP270115P00055000", "bid": 1.05, "bid_size": 20.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7256, "open_interest": 2.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0072, "vega": 0.1035, "theta": -0.0323, "rho": -0.0439, "theo": 3.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-04-09T11:07:17", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "INSP270115C00060000", "bid": 21.0, "bid_size": 25.0, "ask": 23.4, "ask_size": 27.0, "iv": 0.7407, "open_interest": 13.0, "volume": 1.0, "delta": 0.796, "gamma": 0.0088, "vega": 0.123, "theta": -0.0369, "rho": 0.1302, "theo": 21.8908, "change": -0.7, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T10:12:41", "percent_change": -3.5533, "prev_day_close": 22.3500003814697}, {"option": "INSP270115P00060000", "bid": 2.7, "bid_size": 31.0, "ask": 5.1, "ask_size": 29.0, "iv": 0.6794, "open_interest": 2.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0089, "vega": 0.1234, "theta": -0.0373, "rho": -0.0577, "theo": 4.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-03-30T09:30:18", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INSP270115C00065000", "bid": 16.8, "bid_size": 28.0, "ask": 20.1, "ask_size": 30.0, "iv": 0.6917, "open_interest": 3.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0105, "vega": 0.1414, "theta": -0.0412, "rho": 0.1273, "theo": 18.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-09T10:11:49", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "INSP270115P00065000", "bid": 3.9, "bid_size": 34.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.6608, "open_interest": 8.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0106, "vega": 0.1419, "theta": -0.0417, "rho": -0.0734, "theo": 5.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-24T12:01:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INSP270115C00070000", "bid": 13.1, "bid_size": 8.0, "ask": 17.3, "ask_size": 7.0, "iv": 0.6618, "open_interest": 3.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0119, "vega": 0.1567, "theta": -0.0446, "rho": 0.1215, "theo": 15.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "INSP270115P00070000", "bid": 5.5, "bid_size": 8.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.6665, "open_interest": 1.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0121, "vega": 0.1572, "theta": -0.0453, "rho": -0.0904, "theo": 7.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-03-10T12:45:41", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "INSP270115C00075000", "bid": 10.8, "bid_size": 3.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.6654, "open_interest": 7.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.013, "vega": 0.1676, "theta": -0.0469, "rho": 0.1134, "theo": 12.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.12, "last_trade_time": "2026-08-04T13:46:34", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "INSP270115P00075000", "bid": 8.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.661, "open_interest": 2.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0132, "vega": 0.168, "theta": -0.0477, "rho": -0.108, "theo": 10.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-05-05T10:09:44", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "INSP270115C00080000", "bid": 8.6, "bid_size": 27.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.6374, "open_interest": 17.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0136, "vega": 0.1735, "theta": -0.048, "rho": 0.1037, "theo": 10.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-31T15:09:58", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "INSP270115P00080000", "bid": 10.9, "bid_size": 27.0, "ask": 14.6, "ask_size": 28.0, "iv": 0.6561, "open_interest": 2.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0139, "vega": 0.1736, "theta": -0.049, "rho": -0.1252, "theo": 12.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-05-05T10:38:12", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "INSP270115C00085000", "bid": 6.8, "bid_size": 41.0, "ask": 10.7, "ask_size": 25.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0138, "vega": 0.1745, "theta": -0.0479, "rho": 0.0933, "theo": 8.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-31T09:45:32", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "INSP270115P00085000", "bid": 14.0, "bid_size": 27.0, "ask": 17.8, "ask_size": 29.0, "iv": 0.6558, "open_interest": 2.0, "volume": 1.0, "delta": -0.5226, "gamma": 0.0141, "vega": 0.1742, "theta": -0.0491, "rho": -0.1409, "theo": 15.8251, "change": -1.54, "open": 15.91, "high": 15.91, "low": 15.91, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-09-18T11:43:21", "percent_change": -8.82522, "prev_day_close": 15.75}, {"option": "INSP270115C00090000", "bid": 5.5, "bid_size": 30.0, "ask": 9.1, "ask_size": 25.0, "iv": 0.6621, "open_interest": 52.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0135, "vega": 0.1712, "theta": -0.0468, "rho": 0.0829, "theo": 7.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-25T15:29:16", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INSP270115P00090000", "bid": 17.2, "bid_size": 27.0, "ask": 20.9, "ask_size": 30.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.014, "vega": 0.1701, "theta": -0.0483, "rho": -0.1541, "theo": 19.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-03-27T12:42:39", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "INSP270115C00095000", "bid": 3.8, "bid_size": 28.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.6457, "open_interest": 60.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.013, "vega": 0.1647, "theta": -0.045, "rho": 0.073, "theo": 5.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T12:47:39", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "INSP270115P00095000", "bid": 21.0, "bid_size": 23.0, "ask": 24.7, "ask_size": 27.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0135, "vega": 0.1625, "theta": -0.0468, "rho": -0.164, "theo": 22.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "INSP270115C00100000", "bid": 3.6, "bid_size": 33.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.6555, "open_interest": 56.0, "volume": 5.0, "delta": 0.3156, "gamma": 0.0122, "vega": 0.156, "theta": -0.0428, "rho": 0.064, "theo": 4.8309, "change": 1.325, "open": 4.4, "high": 5.0, "low": 4.4, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T13:30:11", "percent_change": 36.0544, "prev_day_close": 4.55000007152557}, {"option": "INSP270115P00100000", "bid": 24.9, "bid_size": 24.0, "ask": 28.7, "ask_size": 32.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0128, "vega": 0.1529, "theta": -0.0448, "rho": -0.1719, "theo": 26.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.85, "last_trade_time": "2026-06-18T14:00:52", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "INSP270115C00105000", "bid": 2.3, "bid_size": 35.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.6261, "open_interest": 9.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0114, "vega": 0.146, "theta": -0.0403, "rho": 0.0558, "theo": 4.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T14:08:28", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "INSP270115P00105000", "bid": 29.1, "bid_size": 27.0, "ask": 32.9, "ask_size": 27.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.012, "vega": 0.1416, "theta": -0.0426, "rho": -0.1758, "theo": 31.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "INSP270115C00110000", "bid": 1.7, "bid_size": 29.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0105, "vega": 0.1356, "theta": -0.0377, "rho": 0.0488, "theo": 3.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "INSP270115P00110000", "bid": 33.6, "bid_size": 32.0, "ask": 36.5, "ask_size": 30.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0112, "vega": 0.1293, "theta": -0.0402, "rho": -0.1764, "theo": 35.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "INSP270219C00022500", "bid": 52.5, "bid_size": 2.0, "ask": 56.9, "ask_size": 2.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0007, "vega": 0.015, "theta": -0.0022, "rho": 0.0626, "theo": 54.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "INSP270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3192, "open_interest": 3.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0146, "theta": -0.0045, "rho": -0.0043, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INSP270219C00025000", "bid": 50.0, "bid_size": 3.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0009, "vega": 0.0194, "theta": -0.0034, "rho": 0.0748, "theo": 52.4177, "change": 0.0, "open": 0.0, "high": 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": "INSP270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2148, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0008, "vega": 0.019, "theta": -0.0056, "rho": -0.0058, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INSP270219C00030000", "bid": 45.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0014, "vega": 0.0304, "theta": -0.0064, "rho": 0.0983, "theo": 47.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "INSP270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 1.0875, "open_interest": 2.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0014, "vega": 0.03, "theta": -0.0084, "rho": -0.01, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INSP270219C00035000", "bid": 41.0, "bid_size": 4.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0021, "vega": 0.0444, "theta": -0.0099, "rho": 0.1179, "theo": 43.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "INSP270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0021, "vega": 0.0442, "theta": -0.0119, "rho": -0.0159, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INSP270219C00040000", "bid": 36.5, "bid_size": 4.0, "ask": 40.4, "ask_size": 2.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.003, "vega": 0.0613, "theta": -0.014, "rho": 0.1342, "theo": 38.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "INSP270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.8078, "open_interest": 3.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.003, "vega": 0.0613, "theta": -0.0158, "rho": -0.0238, "theo": 1.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-10T12:15:35", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INSP270219C00045000", "bid": 32.0, "bid_size": 8.0, "ask": 35.3, "ask_size": 2.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0042, "vega": 0.0807, "theta": -0.0184, "rho": 0.1461, "theo": 34.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "INSP270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0042, "vega": 0.0808, "theta": -0.0201, "rho": -0.0343, "theo": 1.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INSP270219C00050000", "bid": 28.0, "bid_size": 2.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0054, "vega": 0.1017, "theta": -0.023, "rho": 0.154, "theo": 30.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "INSP270219P00050000", "bid": 0.5, "bid_size": 10.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0054, "vega": 0.102, "theta": -0.0246, "rho": -0.0472, "theo": 2.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "INSP270219C00055000", "bid": 24.5, "bid_size": 9.0, "ask": 28.1, "ask_size": 3.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0068, "vega": 0.1232, "theta": -0.0276, "rho": 0.1578, "theo": 26.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "INSP270219P00055000", "bid": 1.5, "bid_size": 9.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0068, "vega": 0.1237, "theta": -0.029, "rho": -0.0626, "theo": 3.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "INSP270219C00060000", "bid": 21.0, "bid_size": 8.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0081, "vega": 0.1439, "theta": -0.0318, "rho": 0.158, "theo": 23.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "INSP270219P00060000", "bid": 3.0, "bid_size": 6.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0082, "vega": 0.1446, "theta": -0.0331, "rho": -0.0802, "theo": 5.3455, "change": 0.0, "open": 0.0, "high": 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": "INSP270219C00065000", "bid": 18.0, "bid_size": 9.0, "ask": 21.7, "ask_size": 3.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0094, "vega": 0.1625, "theta": -0.0354, "rho": 0.1549, "theo": 19.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "INSP270219P00065000", "bid": 5.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0095, "vega": 0.1632, "theta": -0.0366, "rho": -0.0997, "theo": 7.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "INSP270219C00070000", "bid": 15.3, "bid_size": 3.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0104, "vega": 0.1779, "theta": -0.0383, "rho": 0.1489, "theo": 16.9817, "change": 0.0, "open": 0.0, "high": 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": "INSP270219P00070000", "bid": 7.2, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0106, "vega": 0.1785, "theta": -0.0394, "rho": -0.1204, "theo": 9.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "INSP270219C00075000", "bid": 13.0, "bid_size": 24.0, "ask": 16.7, "ask_size": 22.0, "iv": 0.6877, "open_interest": 2.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0113, "vega": 0.1892, "theta": -0.0403, "rho": 0.1407, "theo": 14.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-09-17T10:14:08", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "INSP270219P00075000", "bid": 9.5, "bid_size": 7.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0115, "vega": 0.1897, "theta": -0.0413, "rho": -0.1407, "theo": 11.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "INSP270219C00080000", "bid": 10.5, "bid_size": 8.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.6674, "open_interest": 16.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0118, "vega": 0.196, "theta": -0.0414, "rho": 0.131, "theo": 12.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-15T13:35:12", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "INSP270219P00080000", "bid": 12.2, "bid_size": 4.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0122, "vega": 0.1962, "theta": -0.0424, "rho": -0.1608, "theo": 14.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "INSP270219C00085000", "bid": 8.5, "bid_size": 6.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.652, "open_interest": 1.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0121, "vega": 0.1985, "theta": -0.0416, "rho": 0.1204, "theo": 10.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T14:44:31", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "INSP270219P00085000", "bid": 15.0, "bid_size": 8.0, "ask": 19.1, "ask_size": 4.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0125, "vega": 0.1981, "theta": -0.0426, "rho": -0.1788, "theo": 17.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "INSP270219C00090000", "bid": 7.0, "bid_size": 4.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.6495, "open_interest": 3.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0121, "vega": 0.1971, "theta": -0.0411, "rho": 0.1095, "theo": 8.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T12:07:42", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "INSP270219P00090000", "bid": 18.5, "bid_size": 6.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0125, "vega": 0.1959, "theta": -0.0421, "rho": -0.1949, "theo": 20.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "INSP270219C00095000", "bid": 5.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0118, "vega": 0.1924, "theta": -0.04, "rho": 0.0987, "theo": 7.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "INSP270219P00095000", "bid": 22.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0124, "vega": 0.1905, "theta": -0.041, "rho": -0.2088, "theo": 24.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "INSP270219C00100000", "bid": 4.0, "bid_size": 8.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0114, "vega": 0.1851, "theta": -0.0384, "rho": 0.0883, "theo": 6.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "INSP270219P00100000", "bid": 26.0, "bid_size": 8.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.012, "vega": 0.1816, "theta": -0.0395, "rho": -0.2177, "theo": 27.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "INSP270219C00105000", "bid": 3.4, "bid_size": 25.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0108, "vega": 0.1762, "theta": -0.0366, "rho": 0.0788, "theo": 5.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "INSP270219P00105000", "bid": 30.1, "bid_size": 21.0, "ask": 33.7, "ask_size": 24.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0116, "vega": 0.1709, "theta": -0.0376, "rho": -0.2237, "theo": 31.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "INSP270219C00110000", "bid": 2.8, "bid_size": 23.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.6551, "open_interest": 0.0, "volume": 3.0, "delta": 0.2736, "gamma": 0.0102, "vega": 0.1661, "theta": -0.0345, "rho": 0.07, "theo": 4.4011, "change": 4.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T10:53:33", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "INSP270219P00110000", "bid": 34.4, "bid_size": 24.0, "ask": 38.0, "ask_size": 24.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.011, "vega": 0.1594, "theta": -0.0356, "rho": -0.229, "theo": 36.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "INSP270319C00022500", "bid": 52.9, "bid_size": 1.0, "ask": 57.3, "ask_size": 2.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0007, "vega": 0.0201, "theta": -0.003, "rho": 0.0881, "theo": 55.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "INSP270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0196, "theta": -0.005, "rho": -0.0066, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "INSP270319C00025000", "bid": 50.5, "bid_size": 2.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0009, "vega": 0.0255, "theta": -0.0042, "rho": 0.1007, "theo": 52.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "INSP270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.1923, "open_interest": 6.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0009, "vega": 0.0251, "theta": -0.0062, "rho": -0.0088, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-09T12:06:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INSP270319C00030000", "bid": 45.9, "bid_size": 1.0, "ask": 50.2, "ask_size": 3.0, "iv": 0.8681, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0015, "vega": 0.0384, "theta": -0.0071, "rho": 0.1233, "theo": 48.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "INSP270319P00030000", "bid": 0.1, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0015, "vega": 0.0382, "theta": -0.009, "rho": -0.0144, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "INSP270319C00035000", "bid": 41.2, "bid_size": 1.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0022, "vega": 0.0543, "theta": -0.0104, "rho": 0.1422, "theo": 43.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "INSP270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0022, "vega": 0.0542, "theta": -0.0122, "rho": -0.0221, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INSP270319C00040000", "bid": 37.0, "bid_size": 4.0, "ask": 41.2, "ask_size": 2.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0031, "vega": 0.0729, "theta": -0.0141, "rho": 0.1574, "theo": 39.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "INSP270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8041, "open_interest": 1.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0031, "vega": 0.073, "theta": -0.0158, "rho": -0.0323, "theo": 1.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-27T11:45:54", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INSP270319C00045000", "bid": 32.6, "bid_size": 4.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0041, "vega": 0.0936, "theta": -0.0181, "rho": 0.1685, "theo": 35.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "INSP270319P00045000", "bid": 0.05, "bid_size": 2.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0041, "vega": 0.094, "theta": -0.0196, "rho": -0.045, "theo": 2.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "INSP270319C00050000", "bid": 29.0, "bid_size": 6.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0052, "vega": 0.1155, "theta": -0.0221, "rho": 0.1759, "theo": 31.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "INSP270319P00050000", "bid": 0.8, "bid_size": 1.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0053, "vega": 0.1162, "theta": -0.0235, "rho": -0.0602, "theo": 3.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "INSP270319C00055000", "bid": 25.1, "bid_size": 2.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0064, "vega": 0.1375, "theta": -0.026, "rho": 0.1795, "theo": 27.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-07-27T10:04:16", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "INSP270319P00055000", "bid": 2.3, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0065, "vega": 0.1384, "theta": -0.0273, "rho": -0.0781, "theo": 4.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "INSP270319C00060000", "bid": 21.9, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.6926, "open_interest": 1.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0076, "vega": 0.1584, "theta": -0.0295, "rho": 0.1796, "theo": 24.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-19T15:19:17", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "INSP270319P00060000", "bid": 3.7, "bid_size": 3.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.0077, "vega": 0.1593, "theta": -0.0308, "rho": -0.0984, "theo": 6.0904, "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": 5.69999980926514}, {"option": "INSP270319C00065000", "bid": 18.8, "bid_size": 2.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.6823, "open_interest": 5.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0087, "vega": 0.1771, "theta": -0.0326, "rho": 0.1765, "theo": 20.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-01T09:34:45", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "INSP270319P00065000", "bid": 5.8, "bid_size": 2.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0088, "vega": 0.1781, "theta": -0.0338, "rho": -0.1201, "theo": 7.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "INSP270319C00070000", "bid": 16.0, "bid_size": 9.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0096, "vega": 0.1927, "theta": -0.035, "rho": 0.1706, "theo": 18.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-11T09:43:35", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "INSP270319P00070000", "bid": 8.1, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0098, "vega": 0.1935, "theta": -0.0362, "rho": -0.143, "theo": 9.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "INSP270319C00075000", "bid": 13.6, "bid_size": 3.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0104, "vega": 0.2044, "theta": -0.0368, "rho": 0.1624, "theo": 15.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "INSP270319P00075000", "bid": 10.3, "bid_size": 8.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0106, "vega": 0.2051, "theta": -0.0379, "rho": -0.1656, "theo": 12.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "INSP270319C00080000", "bid": 11.5, "bid_size": 7.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.6563, "open_interest": 3.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0109, "vega": 0.212, "theta": -0.0378, "rho": 0.1527, "theo": 13.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-11T09:43:35", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "INSP270319P00080000", "bid": 13.0, "bid_size": 8.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0112, "vega": 0.2122, "theta": -0.039, "rho": -0.1866, "theo": 15.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "INSP270319C00085000", "bid": 9.5, "bid_size": 6.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.0111, "vega": 0.2156, "theta": -0.0382, "rho": 0.142, "theo": 11.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "INSP270319P00085000", "bid": 16.0, "bid_size": 8.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0116, "vega": 0.2151, "theta": -0.0394, "rho": -0.206, "theo": 18.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "INSP270319C00090000", "bid": 7.8, "bid_size": 7.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.0112, "vega": 0.2155, "theta": -0.038, "rho": 0.1309, "theo": 9.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "INSP270319P00090000", "bid": 19.3, "bid_size": 3.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0117, "vega": 0.2143, "theta": -0.0392, "rho": -0.2258, "theo": 21.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "INSP270319C00095000", "bid": 6.5, "bid_size": 3.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0111, "vega": 0.2122, "theta": -0.0373, "rho": 0.1196, "theo": 8.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "INSP270319P00095000", "bid": 23.0, "bid_size": 4.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0117, "vega": 0.2097, "theta": -0.0386, "rho": -0.2403, "theo": 24.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "INSP270319C00100000", "bid": 5.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0108, "vega": 0.2064, "theta": -0.0362, "rho": 0.1088, "theo": 7.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "INSP270319P00100000", "bid": 26.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0115, "vega": 0.2019, "theta": -0.0376, "rho": -0.2492, "theo": 28.7411, "change": 0.0, "open": 0.0, "high": 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": "INSP270319C00105000", "bid": 4.1, "bid_size": 3.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0104, "vega": 0.1988, "theta": -0.0348, "rho": 0.0986, "theo": 6.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "INSP270319P00105000", "bid": 30.5, "bid_size": 8.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0112, "vega": 0.1934, "theta": -0.0363, "rho": -0.2616, "theo": 32.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "INSP270319C00110000", "bid": 3.6, "bid_size": 24.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0099, "vega": 0.1897, "theta": -0.0332, "rho": 0.0889, "theo": 5.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "INSP270319P00110000", "bid": 35.0, "bid_size": 24.0, "ask": 38.7, "ask_size": 36.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0108, "vega": 0.181, "theta": -0.0348, "rho": -0.2626, "theo": 36.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "INSP270521C00040000", "bid": 38.0, "bid_size": 9.0, "ask": 41.8, "ask_size": 3.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0031, "vega": 0.0955, "theta": -0.0124, "rho": 0.1994, "theo": 40.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "INSP270521P00040000", "bid": 0.05, "bid_size": 3.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0031, "vega": 0.096, "theta": -0.0149, "rho": -0.0529, "theo": 2.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "INSP270521C00045000", "bid": 34.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.004, "vega": 0.1185, "theta": -0.0157, "rho": 0.2122, "theo": 36.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "INSP270521P00045000", "bid": 0.55, "bid_size": 3.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.004, "vega": 0.1193, "theta": -0.018, "rho": -0.0709, "theo": 3.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "INSP270521C00050000", "bid": 30.5, "bid_size": 4.0, "ask": 33.9, "ask_size": 1.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0049, "vega": 0.142, "theta": -0.019, "rho": 0.2207, "theo": 32.667, "change": 0.0, "open": 0.0, "high": 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": "INSP270521P00050000", "bid": 2.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.005, "vega": 0.1429, "theta": -0.0211, "rho": -0.0917, "theo": 4.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INSP270521C00055000", "bid": 27.0, "bid_size": 10.0, "ask": 31.1, "ask_size": 4.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0058, "vega": 0.1649, "theta": -0.022, "rho": 0.2251, "theo": 29.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "INSP270521P00055000", "bid": 3.6, "bid_size": 4.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0059, "vega": 0.1662, "theta": -0.024, "rho": -0.115, "theo": 5.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "INSP270521C00060000", "bid": 23.9, "bid_size": 5.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0067, "vega": 0.1863, "theta": -0.0248, "rho": 0.2258, "theo": 26.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "INSP270521P00060000", "bid": 5.4, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0069, "vega": 0.1878, "theta": -0.0266, "rho": -0.1404, "theo": 7.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "INSP270521C00065000", "bid": 21.0, "bid_size": 4.0, "ask": 25.1, "ask_size": 2.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0075, "vega": 0.2053, "theta": -0.0272, "rho": 0.2232, "theo": 23.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "INSP270521P00065000", "bid": 7.3, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0077, "vega": 0.2069, "theta": -0.0288, "rho": -0.1672, "theo": 9.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "INSP270521C00070000", "bid": 18.5, "bid_size": 25.0, "ask": 22.4, "ask_size": 24.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0082, "vega": 0.2212, "theta": -0.0291, "rho": 0.2179, "theo": 20.4363, "change": 0.0, "open": 0.0, "high": 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": "INSP270521P00070000", "bid": 9.9, "bid_size": 29.0, "ask": 13.5, "ask_size": 45.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0085, "vega": 0.2226, "theta": -0.0306, "rho": -0.1943, "theo": 11.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "INSP270521C00075000", "bid": 16.2, "bid_size": 39.0, "ask": 19.6, "ask_size": 28.0, "iv": 0.6562, "open_interest": 0.0, "volume": 1.0, "delta": 0.6425, "gamma": 0.0088, "vega": 0.2338, "theta": -0.0306, "rho": 0.2101, "theo": 18.0414, "change": 3.05, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-18T10:38:06", "percent_change": 18.541, "prev_day_close": 18.75}, {"option": "INSP270521P00075000", "bid": 12.3, "bid_size": 30.0, "ask": 15.9, "ask_size": 29.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0092, "vega": 0.2349, "theta": -0.032, "rho": -0.2211, "theo": 14.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "INSP270521C00080000", "bid": 14.0, "bid_size": 26.0, "ask": 16.9, "ask_size": 26.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0092, "vega": 0.2428, "theta": -0.0316, "rho": 0.2007, "theo": 15.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "INSP270521P00080000", "bid": 15.8, "bid_size": 21.0, "ask": 18.5, "ask_size": 32.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0097, "vega": 0.2433, "theta": -0.033, "rho": -0.2473, "theo": 17.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "INSP270521C00085000", "bid": 12.0, "bid_size": 5.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0095, "vega": 0.2482, "theta": -0.0322, "rho": 0.1903, "theo": 14.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "INSP270521P00085000", "bid": 18.0, "bid_size": 2.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.01, "vega": 0.248, "theta": -0.0335, "rho": -0.2716, "theo": 20.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "INSP270521C00090000", "bid": 10.5, "bid_size": 2.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0097, "vega": 0.2504, "theta": -0.0324, "rho": 0.1788, "theo": 12.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "INSP270521P00090000", "bid": 21.0, "bid_size": 7.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0103, "vega": 0.2488, "theta": -0.0336, "rho": -0.2923, "theo": 23.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "INSP270521C00095000", "bid": 9.0, "bid_size": 3.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0097, "vega": 0.2498, "theta": -0.0322, "rho": 0.1673, "theo": 10.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "INSP270521P00095000", "bid": 24.5, "bid_size": 6.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0104, "vega": 0.247, "theta": -0.0335, "rho": -0.3127, "theo": 26.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "INSP270521C00100000", "bid": 7.5, "bid_size": 6.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0096, "vega": 0.2466, "theta": -0.0317, "rho": 0.1557, "theo": 9.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "INSP270521P00100000", "bid": 28.5, "bid_size": 4.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0104, "vega": 0.2418, "theta": -0.033, "rho": -0.327, "theo": 30.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "INSP270521C00105000", "bid": 6.5, "bid_size": 6.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.0094, "vega": 0.2415, "theta": -0.031, "rho": 0.1444, "theo": 8.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "INSP270521P00105000", "bid": 32.4, "bid_size": 1.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0103, "vega": 0.2345, "theta": -0.0323, "rho": -0.339, "theo": 34.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "INSP270521C00110000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.0092, "vega": 0.2349, "theta": -0.0302, "rho": 0.1336, "theo": 7.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "INSP270521P00110000", "bid": 36.7, "bid_size": 1.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0101, "vega": 0.2252, "theta": -0.0315, "rho": -0.347, "theo": 38.2229, "change": 0.0, "open": 0.0, "high": 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": "INSP271217C00022500", "bid": 54.5, "bid_size": 2.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.8107, "open_interest": 0.0, "volume": 2.0, "delta": 0.9714, "gamma": 0.001, "vega": 0.0558, "theta": 0.0, "rho": 0.2234, "theo": 56.8548, "change": 2.58, "open": 56.0, "high": 56.0, "low": 55.98, "tick": "down", "last_trade_price": 55.98, "last_trade_time": "2026-09-18T10:44:36", "percent_change": 4.83146, "prev_day_close": 57.2999992370606}, {"option": "INSP271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.001, "vega": 0.0563, "theta": -0.0047, "rho": -0.0367, "theo": 1.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INSP271217C00025000", "bid": 52.5, "bid_size": 7.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.7637, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0012, "vega": 0.0675, "theta": 0.0, "rho": 0.2423, "theo": 54.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-05-18T15:43:09", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "INSP271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.792, "open_interest": 2.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0012, "vega": 0.0682, "theta": -0.0056, "rho": -0.0463, "theo": 1.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-05T10:27:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INSP271217C00030000", "bid": 48.5, "bid_size": 7.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.7393, "open_interest": 1.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0017, "vega": 0.0929, "theta": -0.0016, "rho": 0.2755, "theo": 50.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-09-09T15:44:18", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "INSP271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0017, "vega": 0.0942, "theta": -0.0075, "rho": -0.069, "theo": 2.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INSP271217C00035000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.7243, "open_interest": 1.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0022, "vega": 0.1201, "theta": -0.004, "rho": 0.303, "theo": 47.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.06, "last_trade_time": "2026-07-31T10:07:38", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "INSP271217P00035000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.7279, "open_interest": 2.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0023, "vega": 0.122, "theta": -0.0095, "rho": -0.0962, "theo": 2.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-08-05T10:27:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "INSP271217C00040000", "bid": 41.0, "bid_size": 9.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.697, "open_interest": 2.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0028, "vega": 0.148, "theta": -0.0064, "rho": 0.3249, "theo": 43.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T10:51:53", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "INSP271217P00040000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.702, "open_interest": 11.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0029, "vega": 0.1506, "theta": -0.0115, "rho": -0.1272, "theo": 4.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T13:16:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INSP271217C00045000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0034, "vega": 0.1758, "theta": -0.0088, "rho": 0.3416, "theo": 40.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "INSP271217P00045000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6976, "open_interest": 145.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0035, "vega": 0.1787, "theta": -0.0134, "rho": -0.1614, "theo": 5.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-06-30T10:13:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INSP271217C00050000", "bid": 34.5, "bid_size": 4.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.004, "vega": 0.2026, "theta": -0.011, "rho": 0.3531, "theo": 36.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-07-20T15:36:25", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "INSP271217P00050000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0041, "vega": 0.2059, "theta": -0.0152, "rho": -0.1986, "theo": 7.1028, "change": 0.0, "open": 0.0, "high": 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": "INSP271217C00055000", "bid": 31.5, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.6654, "open_interest": 2.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0045, "vega": 0.2278, "theta": -0.013, "rho": 0.3605, "theo": 34.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-02T12:52:24", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "INSP271217P00055000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.6591, "open_interest": 1.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0048, "vega": 0.2316, "theta": -0.0168, "rho": -0.238, "theo": 8.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-05-19T10:34:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "INSP271217C00060000", "bid": 28.5, "bid_size": 6.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.005, "vega": 0.2508, "theta": -0.0148, "rho": 0.3641, "theo": 31.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "INSP271217P00060000", "bid": 8.5, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.6608, "open_interest": 20.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0053, "vega": 0.2549, "theta": -0.0183, "rho": -0.2773, "theo": 10.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-09-16T11:06:50", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "INSP271217C00065000", "bid": 26.0, "bid_size": 8.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.6425, "open_interest": 1.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0055, "vega": 0.2715, "theta": -0.0164, "rho": 0.3639, "theo": 28.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-09-11T13:45:38", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "INSP271217P00065000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.6541, "open_interest": 1.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0059, "vega": 0.2754, "theta": -0.0196, "rho": -0.3189, "theo": 13.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-05-13T12:29:01", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "INSP271217C00070000", "bid": 24.0, "bid_size": 23.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0059, "vega": 0.2894, "theta": -0.0178, "rho": 0.3614, "theo": 26.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "INSP271217P00070000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0064, "vega": 0.293, "theta": -0.0207, "rho": -0.3575, "theo": 15.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "INSP271217C00075000", "bid": 23.0, "bid_size": 26.0, "ask": 26.4, "ask_size": 28.0, "iv": 0.6632, "open_interest": 0.0, "volume": 6.0, "delta": 0.6875, "gamma": 0.0063, "vega": 0.3046, "theta": -0.019, "rho": 0.3559, "theo": 24.2942, "change": 4.15, "open": 24.9, "high": 25.9, "low": 24.9, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-09-18T12:29:25", "percent_change": 19.0805, "prev_day_close": 24.6999998092651}, {"option": "INSP271217P00075000", "bid": 16.8, "bid_size": 30.0, "ask": 20.2, "ask_size": 30.0, "iv": 0.6556, "open_interest": 1.0, "volume": 3.0, "delta": -0.3273, "gamma": 0.0068, "vega": 0.3077, "theta": -0.0215, "rho": -0.3975, "theo": 18.3224, "change": -0.53, "open": 18.72, "high": 18.72, "low": 18.72, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-09-18T15:18:08", "percent_change": -2.75325, "prev_day_close": 18.3999996185303}, {"option": "INSP271217C00080000", "bid": 19.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.6349, "open_interest": 3.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0066, "vega": 0.317, "theta": -0.02, "rho": 0.3491, "theo": 22.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-08-19T12:07:50", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "INSP271217P00080000", "bid": 18.5, "bid_size": 7.0, "ask": 23.4, "ask_size": 32.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0072, "vega": 0.319, "theta": -0.0222, "rho": -0.4328, "theo": 21.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "INSP271217C00085000", "bid": 18.1, "bid_size": 27.0, "ask": 21.9, "ask_size": 29.0, "iv": 0.6252, "open_interest": 0.0, "volume": 60.0, "delta": 0.6224, "gamma": 0.0068, "vega": 0.3268, "theta": -0.0207, "rho": 0.3401, "theo": 20.5193, "change": 2.61, "open": 20.22, "high": 21.8, "low": 20.22, "tick": "down", "last_trade_price": 20.86, "last_trade_time": "2026-09-18T12:42:04", "percent_change": 14.3014, "prev_day_close": 20.8000001907349}, {"option": "INSP271217P00085000", "bid": 22.0, "bid_size": 26.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0076, "vega": 0.3276, "theta": -0.0227, "rho": -0.47, "theo": 24.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "INSP271217C00090000", "bid": 16.5, "bid_size": 32.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.634, "open_interest": 1.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.007, "vega": 0.3341, "theta": -0.0213, "rho": 0.3306, "theo": 18.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-08-19T13:41:40", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "INSP271217P00090000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0079, "vega": 0.3328, "theta": -0.023, "rho": -0.4981, "theo": 27.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "INSP271217C00095000", "bid": 15.0, "bid_size": 19.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0072, "vega": 0.339, "theta": -0.0217, "rho": 0.3196, "theo": 17.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "INSP271217P00095000", "bid": 29.0, "bid_size": 12.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.0081, "vega": 0.3356, "theta": -0.0232, "rho": -0.5311, "theo": 30.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "INSP271217C00100000", "bid": 14.3, "bid_size": 25.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0073, "vega": 0.3419, "theta": -0.022, "rho": 0.3084, "theo": 15.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "INSP271217P00100000", "bid": 32.3, "bid_size": 29.0, "ask": 36.2, "ask_size": 21.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0083, "vega": 0.335, "theta": -0.0232, "rho": -0.5516, "theo": 34.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "INSP271217C00105000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0073, "vega": 0.3429, "theta": -0.0221, "rho": 0.2967, "theo": 14.7127, "change": 0.0, "open": 0.0, "high": 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": "INSP271217P00105000", "bid": 35.5, "bid_size": 28.0, "ask": 39.9, "ask_size": 11.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0085, "vega": 0.333, "theta": -0.0231, "rho": -0.5755, "theo": 37.8943, "change": 0.0, "open": 0.0, "high": 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": "INSP271217C00110000", "bid": 11.6, "bid_size": 23.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0073, "vega": 0.3422, "theta": -0.0221, "rho": 0.2846, "theo": 13.5623, "change": 0.0, "open": 0.0, "high": 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": "INSP271217P00110000", "bid": 39.5, "bid_size": 10.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0086, "vega": 0.3292, "theta": -0.0229, "rho": -0.5938, "theo": 41.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}], "symbol": "INSP", "security_type": "stock", "exchange_id": 3, "current_price": 78.7247, "price_change": 4.04, "price_change_percent": 5.2618, "bid": 76.78, "ask": 78.8, "bid_size": 500, "ask_size": 100, "open": 72.29, "high": 78.7999, "low": 71.43, "close": 76.78, "prev_day_close": 76.78, "volume": 2127486, "iv30": 65.823, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "INSP"}